CollectAI

close-nasdaq_stocks

2026/07/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260730 0 6.61 6.61 6.61 6.61 0 6.61
AACG.US ATA Creativity Global 20260730 0 0.97 0.97 0.88 0.92 3900 0.92 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260730 0 9.98 9.98 9.98 9.98 25 9.98
AACIU.US Armada Acquisition Corp. I Unit 20260730 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260730 0 20.03 20.03 20.03 20.03 0 19.7248
AAL.US American Airlines Group Inc 20260730 0 15.08 15.46 14.89 15.43 47448300 15.43 up up correct
AAME.US Atlantic American Corporation 20260730 0 1.54 1.64 1.54 1.55 3500 1.55 up up correct
AAOI.US Applied Optoelectronics Inc 20260730 0 83.35 90.68 82.8 90.11 10949200 90.11 up up correct
AAON.US AAON Inc 20260730 0 88.83 90.81 86.33 87.59 1488100 87.59 down down correct
AAPL.US Apple Inc 20260730 0 333.1 334.75 329.59 333.43 74817800 333.1427 up up correct
AATC.US Image Sensing Systems Inc 20260730 0 5.49 5.54 5.47 5.54 800 5.3957 up up correct
ABCB.US Ameris Bancorp 20260730 0 88.6 88.6 87.52 87.57 312200 87.57 down down correct
ABCL.US AbCellera Biologics Inc 20260730 0 5.53 5.72 5.35 5.69 4340200 5.69 up up correct
ABEO.US Abeona Therapeutics Inc 20260730 0 6.26 6.5 6.26 6.47 689700 6.47 up up correct
ABNB.US Airbnb Inc 20260730 0 151.5 152.21 149.58 152.08 3055600 152.08 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260730 0 2.12 2.19 2.1 2.17 333400 2.17 up down incorrect
ABR.US PF 20260730 0 22.32 22.6299 22.0911 22.6 20487 22.6 up up correct
ABSI.US Absci Corporation Common Stock 20260730 0 7 7.675 6.97 7.64 3728700 7.64 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20260730 0 4.3 4.42 4.26 4.41 786236 4.41 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260730 0 1.01 1.08 0.97 1.08 118700 1.08 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260730 0 26.13 26.58 25.87 26.55 1298700 26.55 up up correct
ACB.US Aurora Cannabis Inc 20260730 0 2.75 2.83 2.72 2.83 1179500 2.83 up up correct
ACET.US Adicet Bio Inc 20260730 0 8.38 9.11 8.33 9.06 60800 9.06 up up correct
ACGL.US Arch Capital Group Ltd 20260730 0 103.43 103.71 99.14 101.14 2149800 101.14 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260730 0 16.33 16.375 16.3 16.35 61300 16.35 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260730 0 19.46 19.53 19.455 19.53 20600 19.53 up up correct
ACHC.US Acadia Healthcare Company Inc 20260730 0 27.57 29.16 26.62 28.14 3433000 28.14 up down incorrect
ACHV.US Achieve Life Sciences Inc 20260730 0 6.21 6.34 6.08 6.3 829000 6.3 up up correct
ACIU.US AC Immune SA 20260730 0 2.3 2.405 2.25 2.37 245777 2.37 up up correct
ACIW.US ACI Worldwide Inc 20260730 0 59.15 59.24 57.37 57.69 661700 57.69 down down correct
ACLS.US Axcelis Technologies Inc 20260730 0 118.9 127.26 117.36 125.21 339200 125.21 up up correct
ACMR.US ACM Research Inc 20260730 0 72.84 78.97 69.89 78.65 1589700 78.65 up up correct
ACNB.US ACNB Corporation 20260730 0 63.76 64.57 63.05 63.83 48379 63.4175 up up correct
ACRS.US Aclaris Therapeutics Inc 20260730 0 5.13 5.43 5.01 5.32 1905224 5.32 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260730 0 48.03 48.33 46.91 47.49 451200 47.2607 down down correct
ACTG.US Acacia Research Corporation 20260730 0 4.51 4.52 4.41 4.41 157820 4.41 down down correct
ACVA.US ACV Auctions Inc 20260730 0 7.92 8.08 7.6 8.03 2683900 8.03 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260730 0 1.42 1.42 1.345 1.42 109854 1.42
ADAG.US Adagene Inc 20260730 0 3.74 3.84 3.65 3.73 131700 3.73 down down correct
ADBE.US Adobe Inc 20260730 0 251.5 255.3 242.42 247.9 6869000 247.9 down down correct
ADC.US PA 20260730 0 17.05 17.1735 17.05 17.075 3257 16.9856 up up correct
ADI.US Analog Devices Inc 20260730 0 364.85 368.42 361.21 366.67 6365800 365.5562 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260730 0 3.14 3.35 2.86 3.29 99300 3.29 up down incorrect
ADMA.US ADMA Biologics Inc 20260730 0 8.51 8.74 8.48 8.67 1303400 8.67 up up correct
ADP.US Automatic Data Processing Inc 20260730 0 265.44 267.47 256.9 263.87 2895200 263.87 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260730 0 22.2 24.34 22.065 24.18 5284113 24.18 up up correct
ADSK.US Autodesk Inc 20260730 0 238.09 238.69 231.76 234.97 2687500 234.97 down down correct
ADTN.US ADTRAN Inc 20260730 0 8.43 8.83 8.2 8.42 6273500 8.42 down down correct
ADTX.US Aditxt Inc 20260730 0 0.003 0.003 0.0026 0.0026 27976900 0.0026 down down correct
ADUS.US Addus HomeCare Corporation 20260730 0 117.88 119.62 115.5 116.68 331100 116.68 down down correct
ADV.US Advantage Solutions Inc 20260730 0 43.8 44.025 39.3 40.59 85200 40.59 down down correct
ADXN.US Addex Therapeutics Ltd 20260730 0 5.8 5.8 5.595 5.595 3000 5.595 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260730 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260730 0 0.532 0.5329 0.481 0.505 30751 8.08 down down correct
AEHR.US Aehr Test Systems 20260730 0 71.65 77.4 68.92 76.87 2539300 76.87 up up correct
AEI.US Alset EHome International Inc 20260730 0 1.09 1.09 1.05 1.06 4643 1.06 down down correct
AEIS.US Advanced Energy Industries Inc 20260730 0 267.93 279.41 267.83 274.26 1202900 274.164 up up correct
AEMD.US Aethlon Medical Inc 20260730 0 0.53 0.58 0.525 0.566 8657 2.83 up up correct
AEP.US American Electric Power Company Inc 20260730 0 128.72 130.49 127.32 127.78 5724000 126.8145 down down correct
AEYE.US AudioEye Inc 20260730 0 5.81 5.91 5.65 5.83 40400 5.83 up down incorrect
AFBI.US Affinity Bancshares Inc 20260730 0 22.99 23 22.98 23 14525 23 up up correct
AFCG.US AFC Gamma Inc 20260730 0 2.7 2.71 2.655 2.68 53565 2.68 down down correct
AFIB.US Acutus Medical Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260730 0 70.92 73.51 69.85 73.25 4026600 73.25 up up correct
AFYA.US Afya Limited 20260730 0 14.6 14.6 14.22 14.29 68500 14.29 down down correct
AGEN.US Agenus Inc 20260730 0 6.77 7.99 6.51 7.91 2999200 7.91 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20260730 0 29.48 33.5 29.15 32.75 3134500 32.75 up down incorrect
AGMH.US AGM Group Holdings Inc 20260730 0 0.739 0.763 0.712 0.762 45700 0.762 up up correct
AGNC.US AGNC Investment Corp 20260730 0 10.95 10.99 10.81 10.92 24276600 10.6811 down down correct
AGNCM.US AGNC Investment Corp 20260730 0 24.91 24.98 24.91 24.96 16500 24.96 up up correct
AGNCN.US AGNC Investment Corp 20260730 0 25.6 25.7 25.6 25.7 25900 25.7 up up correct
AGNCO.US AGNC Investment Corp 20260730 0 25.36 25.434 25.36 25.4 9500 25.4 up up correct
AGNCP.US AGNC Investment Corp. 20260730 0 25.038 25.09 25.02 25.04 45656 25.04 up down incorrect
AGYS.US Agilysys Inc 20260730 0 110.5 111.32 104.49 107.65 349000 107.65 down down correct
AHCO.US AdaptHealth Corp 20260730 0 10.64 11.11 10.6 10.68 929600 10.68 up down incorrect
AIHS.US Senmiao Technology Limited 20260730 0 1.43 1.44 1.31 1.43 7000 1.43
AIP.US Arteris Inc. Common Stock 20260730 0 28.74 30.27 28.74 29.3 494318 29.3 up up correct
AIRG.US Airgain Inc 20260730 0 5.62 5.83 5.62 5.74 91100 5.74 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260730 0 4.44 4.92 4.43 4.85 329200 4.85 up up correct
AIRT.US Air T Inc 20260730 0 27.1189 28 27.1189 28 3681 28 up up correct
AIRTP.US Air T Inc 20260730 0 19.03 19.153 18.99 19.049 1600 18.5459 up down incorrect
AKAM.US Akamai Technologies Inc 20260730 0 108.6 114.42 108.19 113.75 3046000 113.75 up up correct
AKBA.US Akebia Therapeutics Inc 20260730 0 1.24 1.36 1.24 1.35 3117100 1.35 up up correct
AKTS.US Akoustis Technologies Inc 20260730 0 22.24 23.21 21.8 23 331100 23 up down incorrect
AKTX.US Akari Therapeutics Plc 20260730 0 8 8.63 7.72 8 69100 8
ALCO.US Alico Inc 20260730 0 38.08 38.415 37.685 38.18 16109 38.18 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260730 0 1.63 1.67 1.595 1.6 548900 1.6 down down correct
ALEC.US Alector Inc 20260730 0 1.52 1.67 1.51 1.62 453153 1.62 up up correct
ALF.US Alfi Inc 20260730 0 10.8 10.81 10.75 10.75 12000 10.75 down down correct
ALGM.US Allegro MicroSystems Inc 20260730 0 42.31 42.92 38.15 41.45 6152700 41.45 down down correct
ALGN.US Align Technology Inc 20260730 0 180.72 187.96 171.04 173.41 1534300 173.41 down down correct
ALGS.US Aligos Therapeutics Inc 20260730 0 4.3 4.49 4.13 4.32 98900 4.32 up up correct
ALGT.US Allegiant Travel Company 20260730 0 98.04 99.17 96.56 99.01 392500 99.01 up up correct
ALHC.US Alignment Healthcare Inc 20260730 0 18.02 19.1 18.02 18.61 4058300 18.61 up up correct
ALKS.US Alkermes plc 20260730 0 47.85 50.34 47.71 50.03 2303300 50.03 up up correct
ALKT.US Alkami Technology Inc 20260730 0 18.38 18.39 17.43 17.81 1424200 17.81 down down correct
ALLO.US Allogene Therapeutics Inc 20260730 0 1.86 2 1.855 1.97 10523180 1.97 up up correct
ALLT.US Allot Ltd 20260730 0 7.47 7.58 7.425 7.51 188217 7.51 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260730 0 225.02 230 197.81 205.48 9826800 205.48 down up incorrect
ALOT.US AstroNova Inc 20260730 0 28.72 28.87 28.72 28.84 50800 28.84 up down incorrect
ALRM.US Alarm.com Holdings Inc 20260730 0 54.94 55.11 53.412 54.22 395300 54.22 down down correct
ALRS.US Alerus Financial Corporation 20260730 0 31.05 34.15 28.8 33.56 487527 33.56 up down incorrect
ALT.US Altimmune Inc 20260730 0 2.925 3.005 2.86 2.98 5437200 2.98 up up correct
ALTO.US Alto Ingredients Inc 20260730 0 4.43 4.71 4.43 4.62 1402800 4.62 up up correct
ALXO.US ALX Oncology Holdings Inc 20260730 0 1.94 2.005 1.935 1.95 424565 1.95 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260730 0 1.33 1.36 1.27 1.35 25800 1.35 up up correct
AMAL.US Amalgamated Financial Corp 20260730 0 49.38 49.98 49.11 49.39 176800 49.2208 up up correct
AMAT.US Applied Materials Inc 20260730 0 482.48 508.54 476.12 501.77 12166300 501.234 up up correct
AMBA.US Ambarella Inc 20260730 0 71.07 74.79 68.72 74.09 1513600 74.09 up up correct
AMCX.US AMC Networks Inc 20260730 0 8.97 9.95 8.97 9.71 1133300 9.71 up up correct
AMD.US Advanced Micro Devices Inc 20260730 0 460 498.2 457.68 485.39 36936600 485.39 up up correct
AMGN.US Amgen Inc 20260730 0 379.75 388.41 378.22 387.64 3004900 385.3878 up up correct
AMKR.US Amkor Technology Inc 20260730 0 47.15 48.84 46.35 48.26 8646000 48.1719 up down incorrect
AMPG.US AmpliTech Group Inc 20260730 0 4.8 5.07 4.5 4.91 2215500 4.91 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260730 0 20.31 20.525 19.95 20.38 355683 20.38 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260730 0 8.75 8.83 8.355 8.61 1569200 8.61 down down correct
AMRN.US Amarin Corporation plc 20260730 0 14.13 14.34 14.0369 14.23 42156 14.23 up down incorrect
AMSC.US American Superconductor Corporation 20260730 0 28.59 29.73 28.07 29.45 766400 29.45 up up correct
AMSF.US AMERISAFE Inc 20260730 0 30.29 30.46 28.94 29.35 282400 29.35 down up incorrect
AMST.US Amesite Inc 20260730 0 0.911 0.99 0.911 0.976 44400 0.976 up up correct
AMTB.US Amerant Bancorp Inc 20260730 0 29.68 29.9299 29.47 29.61 423079 29.5187 down down correct
AMTX.US Aemetis Inc 20260730 0 1.44 1.56 1.422 1.56 650100 1.56 up up correct
AMZN.US Amazon.com Inc 20260730 0 233.35 239.82 231.06 235.5 101839800 235.5 up up correct
ANAB.US AnaptysBio Inc 20260730 0 52.98 55.285 51.915 55.04 1069600 55.04 up up correct
ANDE.US The Andersons Inc 20260730 0 70.47 72.8 69.48 71.52 398400 71.52 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260730 0 0.33 0.33 0.33 0.33 100 0.33
ANGI.US Angi Inc 20260730 0 6 6 5.56 5.66 504300 5.66 down down correct
ANGO.US AngioDynamics Inc 20260730 0 14.65 14.81 14.35 14.77 399100 14.77 up up correct
ANIK.US Anika Therapeutics Inc 20260730 0 16.51 18.58 16.5006 18.07 114432 18.07 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260730 0 80.92 81.25 79.93 80.43 192600 80.43 down up incorrect
ANIX.US Anixa Biosciences Inc 20260730 0 3.48 3.58 3.4 3.56 125000 3.56 up up correct
ANNX.US Annexon Inc 20260730 0 4.88 5.295 4.83 5.27 2612600 5.27 up down incorrect
ANY.US Sphere 3D Corp 20260730 0 2.16 2.46 2.03 2.35 666600 2.35 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260730 0 29.52 31.25 29.1 31.11 463700 31.11 up up correct
AOUT.US American Outdoor Brands Inc 20260730 0 12.68 12.9999 12.56 12.65 53770 12.65 down down correct
APA.US APA Corporation 20260730 0 36.18 36.43 35.6 36.33 5440500 36.33 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260730 0 13.3811 13.8054 10.2834 10.2834 4000 10.2834 down up incorrect
APEI.US American Public Education Inc 20260730 0 51.32 51.82 49.63 49.63 191889 49.63 down down correct
API.US Agora Inc 20260730 0 3.99 4 3.91 3.98 310666 3.98 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260730 0 3.1305 3.1305 3.1305 3.1305 0 3.1305
APOG.US Apogee Enterprises Inc 20260730 0 40.45 40.8 39.22 39.86 125300 39.86 down down correct
APP.US AppLovin Corporation 20260730 0 393.02 406.38 390.051 403.87 7541500 403.87 up up correct
APPF.US AppFolio Inc 20260730 0 182.34 183.138 173.435 176.02 294600 176.02 down down correct
APPN.US Appian Corporation 20260730 0 27.86 27.87 25.83 26.48 1078700 26.48 down down correct
APPS.US Digital Turbine Inc 20260730 0 8.24 8.38 7.94 8.19 2030900 8.19 down down correct
APRE.US Aprea Therapeutics Inc 20260730 0 0.609 0.635 0.609 0.635 18300 0.635 up up correct
APVO.US Aptevo Therapeutics Inc 20260730 0 4.085 4.21 3.9 4.13 11200 4.13 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260730 0 1.44 1.56 1.44 1.48 3912 1.48 up up correct
APYX.US Apyx Medical Corporation 20260730 0 3.84 4.32 3.78 4.12 76400 4.12 up up correct
AQB.US AquaBounty Technologies Inc 20260730 0 0.93 0.9318 0.91 0.91 11131 0.91 down down correct
AQMS.US Aqua Metals Inc 20260730 0 2.89 2.89 2.76 2.86 30500 2.86 down down correct
AQST.US Aquestive Therapeutics Inc 20260730 0 3.63 3.74 3.6 3.72 1446100 3.72 up up correct
ARAY.US Accuray Incorporated 20260730 0 0.25 0.3 0.24 0.29 9854000 0.29 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260730 0 0.6078 0.6229 0.599 0.6 1469970 0.6 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260730 0 0.03 0.0325 0.03 0.0301 20218 0.0301 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260730 0 2.8 2.97 2.76 2.91 18100 2.91 up down incorrect
ARCB.US ArcBest Corporation 20260730 0 142.85 149.235 136.9835 142.065 861212 141.939 down down correct
ARCC.US Ares Capital Corporation 20260730 0 18.71 18.87 18.45 18.83 5261500 18.83 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260730 0 5.8 5.94 5.67 5.92 317700 5.92 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260730 0 4.97 5.04 4.905 5.04 2590800 5.04 up up correct
AREC.US American Resources Corporation 20260730 0 1.72 1.845 1.72 1.83 1915900 1.8021 up up correct
ARGX.US argenx SE 20260730 0 861 875.25 855.87 872.58 256730 872.58 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260730 0 7.51 7.57 7.31 7.34 766300 7.34 down down correct
ARKO.US Arko Corp 20260730 0 7.76 8.145 7.74 8.05 632538 7.9986 up down incorrect
ARKR.US Ark Restaurants Corp 20260730 0 5.77 5.9 5.65 5.65 1700 5.65 down up incorrect
ARLP.US Alliance Resource Partners L.P 20260730 0 26.25 26.35 25.93 26.19 288900 25.5694 down down correct
AROW.US Arrow Financial Corporation 20260730 0 40.22 40.545 39.86 39.94 47019 39.6322 down up incorrect
ARQQ.US Arqit Quantum Inc 20260730 0 16.15 17.8 16.04 17.71 306600 17.71 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260730 0 0.0263 0.033 0.0263 0.0329 35197 0.0329 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260730 0 28.01 28.14 27.33 27.99 1265900 27.99 down down correct
ARRY.US Array Technologies Inc 20260730 0 5 5.205 4.979 5.08 4507600 5.08 up up correct
ARTL.US Artelo Biosciences Inc 20260730 0 0.76 0.7897 0.7301 0.7552 41214 6.7968 down down correct
ARTNA.US Artesian Resources Corporation 20260730 0 34.5 34.6 34.2 34.42 31300 34.1122 down down correct
ARTW.US Art's 20260730 0 2.24 2.32 2.16 2.17 49747 2.17 down down correct
ARVN.US Arvinas Inc 20260730 0 8.11 8.31 8.1 8.3 549700 8.3 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260730 0 87.61 88.16 85.19 87.32 1367200 87.32 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260730 0 20.67 20.67 20.67 20.67 0 20.526
ASLE.US AerSale Corporation 20260730 0 6.32 6.32 6.074 6.15 231100 6.15 down down correct
ASMB.US Assembly Biosciences Inc 20260730 0 25.18 26.15 25.02 26.06 55700 26.06 up up correct
ASML.US ASML Holding N.V 20260730 0 1645.07 1676.78 1626.44 1651.44 2174737 1651.44 up up correct
ASO.US Academy Sports and Outdoors Inc 20260730 0 49.06 49.625 47.37 48.35 1306468 48.35 down down correct
ASPC.US Alpha Capital Acquisition Company 20260730 0 10.81 10.81 10.81 10.81 0 10.81
ASPCU.US Alpha Capital Acquisition Company 20260730 0 10.83 10.83 10.83 10.83 392 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260730 0 5.23 5.23 5.005 5.15 21453 5.15 down down correct
ASPU.US Aspen Group Inc 20260730 0 0.3088 0.3088 0.298 0.298 1508 0.298 down up incorrect
ASRV.US AmeriServ Financial Inc 20260730 0 4.5 4.585 4.2853 4.57 18945 4.54 up up correct
ASTC.US Astrotech Corporation 20260730 0 6.19 6.6 6.14 6.27 43050 6.27 up up correct
ASTE.US Astec Industries Inc 20260730 0 52.26 54.71 50.97 51.4 301400 51.249 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260730 0 4.05 4.39 3.635 3.835 1761556 3.835 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260730 0 0.0056 0.0127 0.0045 0.0048 139090 0.0048 down down correct
ASTS.US AST SpaceMobile Inc 20260730 0 55.05 58.51 54.4 58.44 12852700 58.44 up up correct
ASUR.US Asure Software Inc 20260730 0 8.27 8.53 7.89 8.37 135200 8.37 up up correct
ASYS.US Amtech Systems Inc 20260730 0 14.53 15 14.29 14.79 274600 14.79 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260730 0 7.175 7.21 7.17 7.18 14878700 7.18 up up correct
ATCX.US Atlas Technical Consultants Inc 20260730 0 2.99 3.04 2.79 3.02 12800 3.02 up up correct
ATEC.US Alphatec Holdings Inc 20260730 0 9.65 9.8 9.54 9.66 1811400 9.66 up up correct
ATER.US Aterian Inc 20260730 0 0.367 0.407 0.367 0.39 301100 0.39 up up correct
ATEX.US Anterix Inc 20260730 0 89.54 93.98 89.435 93.58 257924 93.58 up up correct
ATHE.US Alterity Therapeutics Limited 20260730 0 4.2 4.66 4.2 4.5 9500 4.5 up up correct
ATLC.US Atlanticus Holdings Corporation 20260730 0 105.85 106.69 102.33 106.05 126300 106.05 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260730 0 25.03 25.058 25.02 25.058 2300 25.058 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260730 0 24.4 24.489 24.4 24.428 2200 23.947 up up correct
ATLO.US Ames National Corporation 20260730 0 30.45 30.55 29.98 30.39 22200 30.1584 down down correct
ATMH.US All Things Mobile Analytic Inc 20260730 0 0.0482 0.0538 0.0482 0.0535 700 0.0535 up up correct
ATNI.US ATN International Inc 20260730 0 23.69 23.99 23.24 23.5 37700 23.5 down down correct
ATOM.US Atomera Incorporated 20260730 0 4.68 5.14 4.68 5.09 538600 5.09 up up correct
ATOS.US Atossa Therapeutics Inc 20260730 0 2.29 2.295 2.18 2.19 32533 2.19 down down correct
ATRA.US Atara Biotherapeutics Inc 20260730 0 8.18 8.32 7.86 8.17 96000 8.17 down down correct
ATRC.US AtriCure Inc 20260730 0 40.75 41.16 39.85 40.15 906800 40.15 down down correct
ATRO.US Astronics Corporation 20260730 0 67.01 68.83 65.99 68.41 611900 68.41 up up correct
ATXI.US Avenue Therapeutics Inc 20260730 0 0.386 0.4 0.386 0.3877 6543 0.3877 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260730 0 42.92 42.95 42.26 42.28 676000 41.9114 down down correct
AUBN.US Auburn National Bancorporation Inc 20260730 0 26.2 26.2 26.09 26.11 1500 26.11 down down correct
AUDC.US AudioCodes Ltd 20260730 0 9.4 9.47 9.06 9.25 133900 9.0614 down down correct
AUID.US Ipsidy Inc. Common Stock 20260730 0 0.608 0.695 0.606 0.658 137100 0.658 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260730 0 15.1 15.135 14.74 15 1077800 15 down down correct
AUR.US Aurora Innovation Inc 20260730 0 5.9 6.25 5.65 6.24 30522300 6.24 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260730 0 7.09 7.16 6.93 7.11 292927 7.11 up up correct
AUROW.US Aurora Innovation Inc 20260730 0 0.18 0.19 0.15 0.19 36371 0.19 up up correct
AUTL.US Autolus Therapeutics plc 20260730 0 1.46 1.58 1.455 1.53 1745722 1.53 up up correct
AUUD.US Auddia Inc 20260730 0 1.05 1.105 1.049 1.05 121200 1.05
AVAH.US Aveanna Healthcare Holdings Inc 20260730 0 9.625 9.78 9.57 9.69 1234800 9.69 up down incorrect
AVAV.US AeroVironment Inc 20260730 0 144.07 147.33 140.43 146.57 948800 146.57 up down incorrect
AVGO.US Broadcom Inc 20260730 0 380.35 388.68 377.54 387.84 23639800 387.84 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260730 0 4.6 4.95 4.53 4.74 563200 4.74 up up correct
AVNW.US Aviat Networks Inc 20260730 0 19.84 21.68 19.05 20.95 375000 20.95 up up correct
AVO.US Mission Produce Inc 20260730 0 12.7 12.795 12.49 12.75 525484 12.75 up up correct
AVPT.US Avepoint Inc 20260730 0 12.712 12.99 12.56 12.82 2073400 12.82 up up correct
AVT.US Avnet Inc 20260730 0 86.45 88.04 85.54 86.8 902700 86.8 up up correct
AVTX.US Avalo Therapeutics Inc 20260730 0 19.02 19.88 18.98 19.39 935200 19.39 up up correct
AVXL.US Anavex Life Sciences Corp 20260730 0 2.51 2.71 2.51 2.7 1247700 2.7 up up correct
AWRE.US Aware Inc 20260730 0 1.1 1.19 1.09 1.15 130100 1.15 up up correct
AXGN.US AxoGen Inc 20260730 0 40.81 44.76 40.81 41.35 1394600 41.35 up down incorrect
AXON.US Axon Enterprise Inc 20260730 0 517.02 526.03 502.72 525.3 618600 525.3 up down incorrect
AXSM.US Axsome Therapeutics Inc 20260730 0 229.25 235.21 223.71 234.64 714400 234.64 up up correct
AXTI.US AXT Inc 20260730 0 41.24 48.67 41.08 46.94 18555600 46.94 up up correct
AYTU.US Aytu Biopharma Inc 20260730 0 2.16 2.18 2.12 2.15 20500 2.15 down down correct
AZN.US AstraZeneca PLC 20260730 0 170.32 171.89 169.85 171.34 2260600 170.2124 up down incorrect
BAC.US PQ 20260730 0 16.68 16.79 16.68 16.79 52138 16.5244 up down incorrect
BAND.US Bandwidth Inc 20260730 0 37.316 39.84 36.6 38.83 2308444 38.83 up down incorrect
BANF.US BancFirst Corporation 20260730 0 113.27 114.37 112.15 112.16 95500 112.16 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260730 0 26.31 26.31 26.31 26.31 0 26.31
BANR.US Banner Corporation 20260730 0 70.17 70.36 69.41 69.84 246400 69.3252 down down correct
BANX.US StoneCastle Financial Corp 20260730 0 20.19 20.32 20.13 20.27 50200 20.1232 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260730 0 0.673 0.725 0.605 0.63 82500 0.63 down down correct
BATRA.US The Liberty Braves Group 20260730 0 54.71 54.71 54.13 54.36 34500 54.36 down down correct
BATRK.US The Liberty Braves Group 20260730 0 51 51.31 50.315 50.8 461700 50.8 down down correct
BBBY.US Bed Bath & Beyond Inc 20260730 0 5.04 5.07 4.94 4.95 1511700 4.95 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20260730 0 9.76 9.86 9.61 9.84 192000 9.84 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260730 0 19.88 20.3 19.2 20.09 11200 20.09 up up correct
BBIG.US Vinco Ventures Inc 20260730 0 0.0051 0.0051 0.0051 0.0051 0 0.0051
BBIO.US BridgeBio Pharma Inc 20260730 0 80.06 82.41 79.6 82.14 2515700 82.14 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260730 0 0.88 0.888 0.843 0.86 38300 0.86 down down correct
BBSI.US Barrett Business Services Inc 20260730 0 40.58 40.58 39.15 39.97 345192 39.8738 down down correct
BCAB.US BioAtla Inc 20260730 0 3.24 3.41 3.21 3.38 23852 3.38 up up correct
BCBP.US BCB Bancorp Inc 20260730 0 10.33 10.43 10.21 10.21 99832 10.21 down down correct
BCDA.US BioCardia Inc 20260730 0 0.79 0.82 0.76 0.77 92700 0.77 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260730 0 0.88 0.92 0.88 0.92 5000 0.92 up up correct
BCML.US BayCom Corp 20260730 0 30.75 31.3 30.13 30.21 89000 30.21 down down correct
BCOR.US Blucora Inc 20260730 0 21.758 21.758 21.758 21.758 100 21.758
BCOW.US 1895 Bancorp of Wisconsin Inc 20260730 0 17.78 17.78 17.65 17.7 12557 17.7 down down correct
BCPC.US Balchem Corporation 20260730 0 163.32 164.16 160.89 162.73 271851 162.73 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260730 0 9.44 9.5 9.15 9.24 2322500 9.24 down down correct
BCTX.US BriaCell Therapeutics Corp 20260730 0 3.49 3.79 3.44 3.63 71800 3.63 up up correct
BCYC.US Bicycle Therapeutics plc 20260730 0 3.86 4.03 3.81 4.01 419000 4.01 up up correct
BDSX.US Biodesix Inc 20260730 0 20.715 22 20.7 21.335 44800 21.335 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260730 0 1.68 1.72 1.65 1.715 536100 1.715 up up correct
BEAM.US Beam Therapeutics Inc 20260730 0 26.03 26.52 25.37 26.49 1454000 26.49 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260730 0 0.501 0.52 0.501 0.517 163600 0.517 up up correct
BEATW.US Heartbeam Inc. Warrant 20260730 0 0.016 0.016 0.016 0.016 9626 0.016
BEEM.US Beam Global 20260730 0 1 1.05 0.99 1.04 385200 1.04 up down incorrect
BELFA.US Bel Fuse Inc 20260730 0 212.27 216.76 198.5 209.72 270400 209.72 down down correct
BELFB.US Bel Fuse Inc 20260730 0 252.66 263.44 240 253.41 494300 253.41 up up correct
BFC.US Bank First Corporation 20260730 0 151.63 152.73 149.9 151.29 95000 151.29 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260730 0 1.18 1.27 1.16 1.23 796200 1.23 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260730 0 0.03 0.03 0.03 0.03 6806 0.03
BFST.US Business First Bancshares Inc 20260730 0 32.21 32.39 31.86 31.94 327063 31.7916 down up incorrect
BHF.US Brighthouse Financial Inc 20260730 0 63.11 63.74 63.11 63.45 600400 63.45 up up correct
BHFAL.US Brighthouse Financial Inc 20260730 0 15.05 15.44 15.05 15.44 22109 15.0573 up up correct
BHFAM.US Brighthouse Financial Inc 20260730 0 9.87 9.95 9.852 9.95 23800 9.95 up up correct
BHFAN.US Brighthouse Financial Inc 20260730 0 11.33 11.384 11.3 11.37 40100 11.37 up up correct
BHFAO.US Brighthouse Financial Inc 20260730 0 14.27 14.322 14.22 14.28 15700 14.28 up up correct
BHFAP.US Brighthouse Financial Inc 20260730 0 13.85 13.95 13.85 13.91 14200 13.91 up up correct
BIDU.US Baidu Inc 20260730 0 104.31 107.92 102.94 107.48 2291200 107.48 up down incorrect
BIIB.US Biogen Inc 20260730 0 204.38 210.19 203.09 207.93 892900 207.93 up up correct
BILI.US Bilibili Inc 20260730 0 18.78 18.9 18.455 18.7 2574400 18.7 down up incorrect
BIMI.US BIMI International Medical Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 447 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260730 0 0.324 0.356 0.312 0.335 58300 0.335 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260730 0 2.21 2.32 2.2 2.3 274000 2.0113 up up correct
BIVI.US BioVie Inc 20260730 0 1.3 1.45 1.3 1.43 225462 1.43 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260730 0 0.878 0.948 0.83 0.929 184800 0.929 up up correct
BJRI.US BJ's Restaurants Inc 20260730 0 71.21 74.6 69.58 74.26 796400 74.26 up up correct
BKNG.US Booking Holdings Inc 20260730 0 197 199.9 190.15 193.24 7599100 193.24 down down correct
BKR.US Baker Hughes Company 20260730 0 59.18 60.12 58.73 59.9 9294700 59.6804 up up correct
BKSC.US Bank of South Carolina Corporation 20260730 0 18 18 17.9375 17.9375 978 17.9375 down down correct
BKYI.US BIO 20260730 0 4.25 4.78 4.18 4.33 51900 4.33 up up correct
BL.US BlackLine Inc 20260730 0 31.265 31.7 30.1 30.66 707300 30.66 down up incorrect
BLBD.US Blue Bird Corporation 20260730 0 74.08 74.82 72.8 74.6 337300 74.6 up up correct
BLDP.US Ballard Power Systems Inc 20260730 0 2.6 2.8 2.58 2.79 6516000 2.79 up up correct
BLFS.US BioLife Solutions Inc 20260730 0 31.5 31.82 31.21 31.64 436900 31.64 up up correct
BLIN.US Bridgeline Digital Inc 20260730 0 1.15 1.19 1.13 1.165 53781 1.165 up up correct
BLKB.US Blackbaud Inc 20260730 0 42.11 42.76 39.2 40.08 1113500 40.08 down up incorrect
BLMN.US Bloomin' Brands Inc 20260730 0 8.94 8.94 8.57 8.86 1177800 8.86 down up incorrect
BLNK.US Blink Charging Co 20260730 0 0.48 0.5 0.4775 0.49 1940211 0.49 up down incorrect
BLRX.US BioLineRx Ltd 20260730 0 2.75 2.77 2.68 2.7 7100 2.7 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260730 0 11.76 12.78 11.73 12.63 1685869 12.63 up up correct
BMBL.US Bumble Inc 20260730 0 2.94 2.95 2.85 2.91 1856860 2.91 down down correct
BMEA.US Biomea Fusion Inc 20260730 0 1.21 1.245 1.21 1.22 323158 1.22 up up correct
BMRA.US Biomerica Inc 20260730 0 1.56 1.59 1.52 1.59 10800 1.59 up up correct
BMRC.US Bank of Marin Bancorp 20260730 0 28.51 28.995 28.42 28.7 166367 28.4538 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260730 0 60.6 60.84 59.72 60.58 1224100 60.58 down down correct
BNGO.US Bionano Genomics Inc 20260730 0 1.09 1.09 1.05 1.06 165900 1.06 down down correct
BNR.US Burning Rock Biotech Limited 20260730 0 8.7 9.12 8.7 8.85 2500 8.85 up down incorrect
BNTC.US Benitec Biopharma Inc 20260730 0 12.12 12.315 11.735 11.86 44800 11.86 down down correct
BNTX.US BioNTech SE 20260730 0 92.12 93.15 92 92.85 1381300 92.85 up up correct
BOKF.US BOK Financial Corporation 20260730 0 141.86 142.43 140.97 141.07 253000 140.4572 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260730 0 3.9 4.08 3.88 3.89 10559 3.89 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260730 0 1.11 1.12 1.08 1.106 7800 1.106 down up incorrect
BOOM.US DMC Global Inc 20260730 0 7 7.37 6.06 6.26 842100 6.26 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260730 0 4.5 4.53 4.47 4.5 33300 4.5
BOTJ.US Bank of the James Financial Group Inc 20260730 0 27.86 27.96 27.61 27.61 12100 27.5083 down down correct
BOXL.US Boxlight Corporation 20260730 0 2.7 3.01 2.59 2.83 35720 2.83 up down incorrect
BPOP.US Popular Inc 20260730 0 173.79 176.51 173.16 175.13 518200 175.13 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260730 0 25.151 25.2 25.125 25.17 3601 25.0424 up down incorrect
BPRN.US The Bank of Princeton 20260730 0 42.74 42.74 40.928 41.17 23600 40.8289 down down correct
BPTH.US Bio 20260730 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 20260730 0 15.94 16.01 15.83 15.95 9300 15.5832 up up correct
BPYPN.US Brookfield Property Partners L.P 20260730 0 13.81 13.89 13.68 13.86 15300 13.5069 up up correct
BPYPO.US Brookfield Property Partners L.P 20260730 0 15.08 15.234 15.08 15.22 1814 14.8275 up up correct
BPYPP.US Brookfield Property Partners L.P 20260730 0 15.91 16.16 15.89 16.09 10000 15.6929 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260730 0 1.6 1.69 1.6 1.65 13099 1.65 up up correct
BRID.US Bridgford Foods Corporation 20260730 0 6.39 6.39 6.39 6.39 0 6.39
BRKL.US Brookline Bancorp Inc 20260730 0 25.04 25.04 25.04 25.04 100 25.04
BRKR.US Bruker Corporation 20260730 0 62.34 64.43 61.29 64.34 1984900 64.34 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260730 0 1.12 1.175 1.09 1.11 35200 1.11 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260730 0 0.253 0.2699 0.225 0.2255 629900 0.2255 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260730 0 25.78 26.01 24.27 25.06 1642900 25.06 down up incorrect
BSBK.US Bogota Financial Corp 20260730 0 8.86 9.1399 8.8168 9.04 2034 9.04 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260730 0 19.54 19.775 19.05 19.37 36831 19.1726 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260730 0 0.001 0.001 0.001 0.001 500000 0.001
BSRR.US Sierra Bancorp 20260730 0 41.06 41.18 40.33 40.66 49300 40.3907 down down correct
BSVN.US Bank7 Corp 20260730 0 51.05 51.05 50 50 39500 50 down down correct
BSY.US Bentley Systems Incorporated 20260730 0 36.145 36.145 34.78 35.21 2577400 35.21 down down correct
BTAI.US BioXcel Therapeutics Inc 20260730 0 0.79 0.813 0.746 0.793 763400 0.793 up up correct
BTBD.US BT Brands Inc. Common Stock 20260730 0 1.1203 1.2016 1.07 1.17 61892 1.17 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260730 0 0.0307 0.0399 0.0306 0.0398 3430 0.0398 up down incorrect
BTBT.US Bit Digital Inc 20260730 0 1.24 1.43 1.24 1.42 26084500 1.42 up down incorrect
BTCS.US BTCS Inc. Common Stock 20260730 0 1.02 1.05 1.01 1.05 496800 1.05 up up correct
BTCY.US Biotricity Inc. Common Stock 20260730 0 0.1003 0.11 0.1003 0.11 12270 0.11 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260730 0 7.74 7.92 7.74 7.9 472900 7.8538 up up correct
BUSE.US First Busey Corporation 20260730 0 30.82 31.34 30.78 31.28 1224300 31.28 up up correct
BVS.US Bioventus Inc 20260730 0 13.13 13.345 12.947 13.18 601000 13.18 up up correct
BWAY.US BrainsWay Ltd 20260730 0 14.65 15.465 14.65 15.25 82200 15.25 up up correct
BWB.US Bridgewater Bancshares Inc 20260730 0 20.82 20.888 20.38 20.5 154700 20.5 down up incorrect
BWEN.US Broadwind Inc 20260730 0 3.58 4.15 3.58 3.9 780513 3.9 up up correct
BWFG.US Bankwell Financial Group Inc 20260730 0 68.51 68.85 66.74 67.71 66544 67.5076 down down correct
BWMN.US Bowman Consulting Group Ltd 20260730 0 26.29 26.505 25.8 25.85 104540 25.85 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260730 0 17.47 17.85 17.44 17.59 76300 17.2208 up up correct
BYFC.US Broadway Financial Corporation 20260730 0 10.03 10.12 10.01 10.1 6200 10.1 up up correct
BYND.US Beyond Meat Inc 20260730 0 0.538 0.5676 0.536 0.5557 430178 16.671 up up correct
BYRN.US Byrna Technologies Inc 20260730 0 4.35 4.56 4.28 4.56 809600 4.56 up up correct
BYSI.US BeyondSpring Inc 20260730 0 1.15 1.19 1.13 1.13 13500 1.13 down down correct
BZ.US Kanzhun Ltd ADR 20260730 0 16.21 16.41 15.89 16.4 2398600 16.4 up up correct
BZUN.US Baozun Inc 20260730 0 3.04 3.05 2.91 2.98 205400 2.98 down down correct
CAAS.US China Automotive Systems Inc 20260730 0 4.31 4.42 4.24 4.28 51600 4.28 down down correct
CABA.US Cabaletta Bio Inc 20260730 0 2.65 2.73 2.63 2.72 1293300 2.72 up up correct
CAC.US Camden National Corporation 20260730 0 58.48 59.5 57.63 57.85 141300 57.85 down up incorrect
CACC.US Credit Acceptance Corporation 20260730 0 557.56 562.55 551 555.67 123900 555.67 down down correct
CADCX.US CADCX 20260730 0 23.53 23.53 23.53 23.53 0 23.376
CADEX.US CADEX 20260730 0 23.61 23.61 23.61 23.61 0 23.438
CADFX.US CION Ares Diversified Credit Fund W 20260730 0 23.86 23.86 23.86 23.86 0 23.689
CADL.US Candel Therapeutics Inc. Common Stock 20260730 0 9.51 9.95 9.38 9.87 875603 9.87 up down incorrect
CADSX.US CADSX 20260730 0 23.73 23.73 23.73 23.73 0 23.567
CADUX.US CADUX 20260730 0 23.82 23.82 23.82 23.82 0 23.639
CADWX.US CADWX 20260730 0 23.67 23.67 23.67 23.67 0 23.5
CAKE.US The Cheesecake Factory Incorporated 20260730 0 101.5 102.64 98.34 101.31 2367200 101.0367 down up incorrect
CALA.US Calithera Biosciences Inc 20260730 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260730 0 92 92.49 86.77 87.08 968600 87.08 down down correct
CAMP.US CalAmp Corp 20260730 0 3.37 3.51 3.29 3.47 48100 3.47 up up correct
CAMT.US Camtek Ltd 20260730 0 135.91 139.99 134.85 137.23 729700 137.23 up up correct
CAN.US Canaan Inc 20260730 0 0.232 0.255 0.232 0.244 7810300 0.244 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260730 0 3.07 4.21 2.96 4.19 28916900 4.19 up up correct
CAR.US Avis Budget Group Inc 20260730 0 152.34 159.49 146 152 822900 152 down down correct
CARE.US Carter Bankshares Inc 20260730 0 34.81 34.93 34.07 34.13 441700 34.0266 down down correct
CARG.US CarGurus Inc 20260730 0 36.48 36.68 34.55 36 957300 36 down down correct
CARV.US Carver Bancorp Inc 20260730 0 1.63 1.78 1.63 1.7708 5520 1.7708 up up correct
CASH.US Meta Financial Group Inc 20260730 0 88.53 89.66 87.6 87.7 115600 87.7 down down correct
CASS.US Cass Information Systems Inc 20260730 0 55.9 56.15 54.1 55.76 56300 55.76 down down correct
CASY.US Casey's General Stores Inc 20260730 0 867.19 879 858.35 867.5 236500 866.85 up up correct
CATY.US Cathay General Bancorp 20260730 0 63.58 63.83 62.99 63.03 409200 62.6444 down down correct
CBAN.US Colony Bankcorp Inc 20260730 0 22 22.1 21.58 21.75 182200 21.6323 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260730 0 0.48 0.51 0.48 0.5 126500 0.5 up down incorrect
CBFV.US CB Financial Services Inc 20260730 0 37.98 37.98 36.59 37.62 3896 37.3384 down down correct
CBIO.US Catalyst Biosciences Inc 20260730 0 14.66 15.44 14.36 15.02 282800 15.02 up up correct
CBNK.US Capital Bancorp Inc 20260730 0 38.2 38.2 36.92 37.03 61500 36.8928 down up incorrect
CBOE.US Cboe Global Markets Inc 20260730 0 302.93 306.96 296.52 296.52 1633500 295.7077 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260730 0 56.5 57.43 55.25 57.08 704100 57.08 up up correct
CBSH.US Commerce Bancshares Inc 20260730 0 60.18 60.44 59.32 59.44 1044000 59.44 down down correct
CCAP.US Crescent Capital BDC Inc 20260730 0 10.93 10.93 10.77 10.85 138900 10.8193 down down correct
CCB.US Coastal Financial Corporation 20260730 0 55 56.4 36.61 39.91 2058800 39.91 down down correct
CCBG.US Capital City Bank Group Inc 20260730 0 52.38 53.14 51.54 51.58 104137 51.58 down down correct
CCCC.US C4 Therapeutics Inc 20260730 0 3.53 3.69 3.515 3.66 3148100 3.66 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260730 0 24.12 24.479 23.87 24.435 78200 24.2547 up up correct
CCEL.US Cryo 20260730 0 3.54 3.7 3.35 3.36 20700 3.36 down down correct
CCEP.US Coca 20260730 0 110.64 111.86 110.29 111.71 2328900 111.71 up up correct
CCLFX.US CCLFX 20260730 0 10.29 10.29 10.29 10.29 0 10.29
CCNE.US CNB Financial Corporation 20260730 0 35.73 36.08 34.95 34.99 136800 34.7934 down up incorrect
CCNEP.US CNB Financial Corporation 20260730 0 25.03 25.03 25.03 25.03 200 24.5932
CCOI.US Cogent Communications Holdings Inc 20260730 0 12.56 13.31 12.43 13.24 1014000 13.2135 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260730 0 36.89 37.135 35.235 35.73 125000 35.73 down down correct
CCXI.US ChemoCentryx Inc 20260730 0 13.94 14.65 13.54 14 2938500 14 up up correct
CD.US Chindata Group Holdings Limited 20260730 0 2.89 3.18 2.82 2.83 103900 2.83 down down correct
CDLX.US Cardlytics Inc 20260730 0 3.81 3.89 3.72 3.8 5700 3.8 down up incorrect
CDNA.US CareDx Inc 20260730 0 35.18 38.33 35.01 38.1 1741300 38.1 up up correct
CDNS.US Cadence Design Systems Inc 20260730 0 336.62 342.5 329.59 332.82 2669700 332.82 down down correct
CDW.US CDW Corporation 20260730 0 146.31 146.31 141.95 145.56 1541400 144.868 down down correct
CDXS.US Codexis Inc 20260730 0 1.49 1.51 1.46 1.48 736100 1.48 down down correct
CDZI.US Cadiz Inc 20260730 0 3.01 3.205 2.96 3.14 1042212 3.14 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260730 0 22.38 22.38 22.24 22.31 1200 22.31 down up incorrect
CEDAX.US CEDAX 20260730 0 21.89 21.89 21.89 21.89 0 21.89
CEDIX.US Destra International & Event 20260730 0 21.92 21.92 21.92 21.92 0 21.92
CEDTX.US CEDTX 20260730 0 21.74 21.74 21.74 21.74 0 21.74
CELC.US Celcuity Inc 20260730 0 85.03 87.97 83.33 87.64 1322700 87.64 up up correct
CELH.US Celsius Holdings Inc 20260730 0 28.45 29.38 28.29 29.35 4505900 29.35 up up correct
CELU.US Celularity Inc 20260730 0 0.68 0.7202 0.68 0.68 18080 0.68
CENT.US Central Garden & Pet Company 20260730 0 43.76 44.3799 43.06 43.28 42967 43.28 down down correct
CENTA.US Central Garden & Pet Company 20260730 0 38.59 39.02 37.65 38.08 270500 38.08 down down correct
CENX.US Century Aluminum Company 20260730 0 44.25 45.03 43.83 44.88 1450500 44.88 up up correct
CERS.US Cerus Corporation 20260730 0 2.89 2.96 2.84 2.89 1947300 2.89
CERT.US Certara Inc 20260730 0 7.99 8.05 7.682 7.78 5163400 7.78 down down correct
CETX.US Cemtrex Inc 20260730 0 2.51 2.66 2.46 2.5 107627 2.5 down down correct
CEVA.US CEVA Inc 20260730 0 31.3 33.46 31.3 32.89 549100 32.89 up up correct
CFBK.US CF Bankshares Inc 20260730 0 36.03 36.54 35.57 35.82 66100 35.82 down down correct
CFFI.US C&F Financial Corporation 20260730 0 83.5 84.32 83.5 83.66 5072 83.66 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260730 0 8.8 9.1 8.77 8.86 1247300 8.7762 up down incorrect
CG.US The Carlyle Group Inc 20260730 0 45.89 45.96 43.91 45.36 2938700 45.0378 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260730 0 16.35 16.49 16.35 16.485 17900 16.196 up down incorrect
CGBD.US TCG BDC Inc 20260730 0 10.2 10.25 9.99 10.1 460300 10.1 down up incorrect
CGC.US Canopy Growth Corporation 20260730 0 0.88 0.918 0.87 0.918 2437100 0.918 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260730 0 22.18 22.18 22.18 22.18 0 22.18
CGEM.US Cullinan Oncology Inc 20260730 0 17.35 17.79 17.14 17.52 489100 17.52 up up correct
CGEN.US Compugen Ltd 20260730 0 2.26 2.35 2.24 2.335 165032 2.335 up up correct
CGNT.US Cognyte Software Ltd 20260730 0 8.81 8.85 8.56 8.78 365490 8.78 down down correct
CGNX.US Cognex Corporation 20260730 0 60.21 62.72 59.9 62.62 2041100 62.5322 up up correct
CGO.US Calamos Global Total Return Fund 20260730 0 12.35 12.65 12.35 12.64 59100 12.5549 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260730 0 0.895 0.93 0.89 0.916 259400 0.916 up up correct
CHCI.US Comstock Holding Companies Inc 20260730 0 14.91 15.22 14.25 14.7 20700 14.7 down down correct
CHCO.US City Holding Company 20260730 0 145.42 146.33 143.23 144.5 116400 144.5 down down correct
CHDN.US Churchill Downs Incorporated 20260730 0 85.45 88.09 79.4 82.69 3739400 82.69 down down correct
CHEF.US The Chefs' Warehouse Inc 20260730 0 104 112.36 104 112.22 1055100 112.22 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260730 0 12.06 12.38 12.06 12.38 144700 12.2919 up up correct
CHKP.US Check Point Software Technologies Ltd 20260730 0 123.03 128.86 122.18 128.23 2575100 128.23 up down incorrect
CHMG.US Chemung Financial Corporation 20260730 0 81.48 82.35 80.82 81.11 41600 81.11 down down correct
CHNR.US China Natural Resources Inc 20260730 0 3.61 3.73 3.61 3.73 4700 3.73 up up correct
CHRS.US Coherus BioSciences Inc 20260730 0 1.42 1.485 1.415 1.47 508900 1.47 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260730 0 161.89 164.27 143.16 146.92 7408100 146.92 down down correct
CHSCL.US CHS Inc 20260730 0 25.28 25.36 25.28 25.31 17300 25.31 up up correct
CHSCM.US CHS Inc 20260730 0 24.32 24.45 24.31 24.33 22600 24.33 up down incorrect
CHSCN.US CHS Inc 20260730 0 24.97 25.07 24.96 24.99 17000 24.99 up down incorrect
CHSCO.US CHS Inc 20260730 0 25.62 25.83 25.57 25.64 19800 25.64 up up correct
CHSCP.US CHS Inc 20260730 0 26.57 26.69 26.57 26.64 15600 26.64 up up correct
CHTR.US Charter Communications Inc 20260730 0 140 142.09 136.67 142 3387200 142 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260730 0 8.12 8.23 8.12 8.19 486500 8.1335 up up correct
CHY.US Calamos Convertible and High Income Fund 20260730 0 12.22 12.46 12.22 12.43 169000 12.338 up up correct
CIFR.US Cipher Mining Inc 20260730 0 19.735 22.96 19.53 22.655 36327216 22.655 up down incorrect
CIGI.US Colliers International Group Inc 20260730 0 104.29 104.29 97.57 99.38 297800 99.38 down down correct
CINF.US Cincinnati Financial Corporation 20260730 0 179.92 179.92 173.9 174.73 962400 174.73 down up incorrect
CIVB.US Civista Bancshares Inc 20260730 0 29.37 29.43 28.76 28.9 147400 28.5413 down down correct
CIZN.US Citizens Holding Company 20260730 0 10.74 10.74 10.2 10.65 5400 10.65 down down correct
CLAR.US Clarus Corporation 20260730 0 3.25 3.29 3.2 3.21 80100 3.188 down down correct
CLBK.US Columbia Financial Inc 20260730 0 10.89 10.975 10.89 10.95 5152893 10.9006 up up correct
CLBT.US Cellebrite DI 20260730 0 14.85 14.917 14.16 14.57 948300 14.57 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260730 0 37.26 38.59 37.23 38.49 743200 38.49 up up correct
CLFD.US Clearfield Inc 20260730 0 30.19 31.14 30.19 30.89 229200 30.89 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260730 0 0.322 0.34 0.28 0.3 28600 0.3 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260730 0 3.8 3.97 3.8 3.9 2700 3.9 up down incorrect
CLLS.US Cellectis S.A 20260730 0 2.816 2.85 2.8 2.85 4100 2.85 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260730 0 42.67 44.05 42.67 43.75 1228500 43.75 up up correct
CLNE.US Clean Energy Fuels Corp 20260730 0 1.9 1.95 1.9 1.93 777900 1.93 up up correct
CLNN.US Clene Inc 20260730 0 4.78 5.13 4.78 5.04 37300 5.04 up up correct
CLOV.US Clover Health Investments Corp 20260730 0 4.23 4.36 4.19 4.34 2515503 4.34 up up correct
CLPS.US CLPS Incorporation 20260730 0 0.9 0.9 0.82 0.82 6400 0.82 down up incorrect
CLPT.US ClearPoint Neuro Inc 20260730 0 14.26 14.68 14.04 14.58 438800 14.58 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260730 0 2.6067 2.6067 2.475 2.53 30267 2.53 down down correct
CLRO.US ClearOne Inc 20260730 0 4.43 4.54 4.11 4.31 18300 4.31 down down correct
CLSK.US CleanSpark Inc 20260730 0 12.964 14.835 12.89 14.54 30563400 14.54 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260730 0 16.62 16.768 16.62 16.75 1600 16.75 up up correct
CLVR.US Clever Leaves Holdings Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260730 0 1.525 1.57 1.5 1.54 22751 1.54 up up correct
CMCO.US Columbus McKinnon Corporation 20260730 0 19.97 21.31 18.8 20.68 2397200 20.6103 up up correct
CMCSA.US Comcast Corporation 20260730 0 23.85 24.09 23.36 23.67 29273100 23.67 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20260730 0 2.78 3.66 2.78 3.41 43200 3.41 up down incorrect
CME.US CME Group Inc 20260730 0 260.81 267.47 260.6 267.22 2590900 267.22 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260730 0 1.53 1.595 1.47 1.53 57700 1.53
CMPR.US Cimpress plc 20260730 0 87.61 95.04 82 94.7 484000 94.7 up up correct
CMPS.US COMPASS Pathways plc 20260730 0 10.92 11.6 10.83 11.57 1968680 11.57 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260730 0 1.93 1.9589 1.91 1.94 1913204 1.94 up up correct
CMTL.US Comtech Telecommunications Corp 20260730 0 1.69 1.72 1.66 1.7 166900 1.7 up up correct
CNDT.US Conduent Incorporated 20260730 0 1.65 1.655 1.561 1.58 386700 1.58 down down correct
CNET.US ZW Data Action Technologies Inc 20260730 0 1.6 1.86 1.51 1.72 115000 1.72 up up correct
CNEY.US CN Energy Group. Inc 20260730 0 0.551 0.569 0.526 0.559 183400 0.559 up up correct
CNOB.US ConnectOne Bancorp Inc 20260730 0 32.94 33.27 32.8 32.95 396000 32.7573 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260730 0 25.19 25.202 25.18 25.202 4700 24.8757 up down incorrect
CNRLX.US CNRLX 20260730 0 16.94 16.94 16.94 16.94 0 16.94
CNROX.US CNROX 20260730 0 4.36 4.36 4.36 4.36 0 4.36
CNSP.US CNS Pharmaceuticals Inc 20260730 0 4.85 4.85 4.8 4.85 3200 4.85
CNTB.US Connect Biopharma Holdings Limited 20260730 0 2.05 2.165 2.05 2.09 100305 2.09 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260730 0 0.617 0.63 0.6 0.607 1005200 0.607 down down correct
CNTY.US Century Casinos Inc 20260730 0 1.17 1.18 1.1613 1.18 18894 1.18 up up correct
CNXC.US Concentrix Corporation 20260730 0 26.1 26.26 24.315 24.9 946200 24.9 down down correct
CNXN.US PC Connection Inc 20260730 0 84.26 88.31 81.65 82.49 276500 82.2898 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260730 0 67.17 68.11 66.19 66.95 711900 66.95 down down correct
COCP.US Cocrystal Pharma Inc 20260730 0 0.87 0.87 0.85 0.87 23400 0.87
CODA.US Coda Octopus Group Inc 20260730 0 9.85 10.285 9.79 10.19 44000 10.19 up up correct
CODX.US Co 20260730 0 1.53 1.75 1.5 1.56 685918 1.56 up up correct
COF.US PN 20260730 0 15.26 15.3527 15.26 15.33 25683 15.0657 up up correct
COFS.US ChoiceOne Financial Services Inc 20260730 0 34.42 34.6453 33.67 33.83 36624 33.83 down down correct
COGT.US Cogent Biosciences Inc 20260730 0 39.84 42.11 39.3 41.36 1835760 41.36 up up correct
COHR.US Coherent Inc 20260730 0 243.4 250.59 239.3 249.06 6357000 249.06 up up correct
COHU.US Cohu Inc 20260730 0 43.51 47.79 42.31 46.45 2409300 46.45 up up correct
COIN.US Coinbase Global Inc 20260730 0 161.18 164.78 159.31 163.58 7881300 163.58 up up correct
COKE.US Coca 20260730 0 191.88 191.88 186.96 189.83 339800 189.83 down down correct
COLB.US Columbia Banking System Inc 20260730 0 31.06 31.4 31 31.25 4174100 30.8732 up up correct
COLL.US Collegium Pharmaceutical Inc 20260730 0 35.72 36.4 35.175 35.98 251224 35.98 up up correct
COLM.US Columbia Sportswear Company 20260730 0 63.48 63.93 62.08 62.79 854400 62.4777 down down correct
COMS.US COMSovereign Holding Corp 20260730 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 20260730 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260730 0 5.94 6.219 5.86 6.173 66900 6.173 up up correct
CORT.US Corcept Therapeutics Incorporated 20260730 0 112 122.21 104.75 118.32 4497400 118.32 up up correct
COST.US Costco Wholesale Corporation 20260730 0 955.04 960.76 949.68 954.17 2336010 954.17 down down correct
CPHC.US Canterbury Park Holding Corporation 20260730 0 15.59 15.59 15.25 15.25 2100 15.25 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260730 0 6.61 7 6.6001 6.73 37673 5.2188 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260730 0 0.332 0.4 0.332 0.376 1027700 0.376 up up correct
CPRDX.US CPRDX 20260730 0 11.33 11.33 11.33 11.33 0 11.266
CPREX.US CPREX 20260730 0 11.33 11.33 11.33 11.33 0 11.263
CPRSX.US CPRSX 20260730 0 11.33 11.33 11.33 11.33 0 11.271
CPRT.US Copart Inc 20260730 0 30.26 30.26 28.86 29.57 10208800 29.57 down down correct
CPRTX.US CPRTX 20260730 0 11.32 11.32 11.32 11.32 0 11.26
CPSH.US CPS Technologies Corporation 20260730 0 3.65 4.07 3.63 4.01 181200 4.01 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260730 0 9.62 9.63 9.5 9.57 17300 9.57 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260730 0 13.26 13.4 13.03 13.13 105700 12.9958 down up incorrect
CRAI.US CRA International Inc 20260730 0 186.98 186.98 181.47 183.95 214300 183.3528 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260730 0 8.9 9.36 8.79 9.05 138800 9.05 up up correct
CRBU.US Caribou Biosciences Inc 20260730 0 1.48 1.525 1.45 1.51 916460 1.51 up up correct
CRCT.US Cricut Inc 20260730 0 4.79 4.8 4.59 4.65 387992 4.65 down down correct
CRDF.US Cardiff Oncology Inc 20260730 0 0.79 0.87 0.78 0.85 1385700 0.85 up up correct
CRDFX.US CRDFX 20260730 0 22.19 22.19 22.19 22.19 0 22.19
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260730 0 22.18 22.18 22.18 22.18 0 22.18
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260730 0 1.16 1.24 1.14 1.21 898000 1.21 up up correct
CRDLX.US CRDLX 20260730 0 22.18 22.18 22.18 22.18 0 22.18
CRDTX.US Griffin Inst Access Credit Fund CL A 20260730 0 22.19 22.19 22.19 22.19 0 22.19
CREDX.US CREDX 20260730 0 8 8 8 8 0 7.938
CREG.US China Recycling Energy Corporation 20260730 0 0.1501 0.189 0.1501 0.189 10692 0.189 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260730 0 11.41 11.68 11.28 11.61 172500 11.61 up up correct
CREX.US Creative Realities Inc 20260730 0 3.11 3.11 3.02 3.02 21000 3.02 down down correct
CRIS.US Curis Inc 20260730 0 5.02 5.6 4.85 4.96 62300 4.96 down down correct
CRKN.US Crown ElectroKinetics Corp 20260730 0 0.001 0.001 0.001 0.001 0 0.001
CRMD.US CorMedix Inc 20260730 0 7.28 7.59 7.23 7.49 1182300 7.49 up up correct
CRMT.US America's Car 20260730 0 3.18 3.26 3.1 3.21 135300 3.21 up up correct
CRNC.US Cerence Inc 20260730 0 8.14 8.36 8.055 8.29 559200 8.29 up up correct
CRNT.US Ceragon Networks Ltd 20260730 0 2.08 2.18 2.075 2.17 367410 2.17 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260730 0 83.93 83.93 83.615 83.63 2109600 83.63 down down correct
CRON.US Cronos Group Inc 20260730 0 2.87 2.91 2.855 2.89 822000 2.89 up up correct
CROX.US Crocs Inc 20260730 0 124.8 127.02 113 123.66 3007000 123.66 down down correct
CRSP.US CRISPR Therapeutics AG 20260730 0 47.7 48.73 47.5 48.44 1376200 48.44 up up correct
CRSR.US Corsair Gaming Inc 20260730 0 10.445 10.73 10.195 10.63 1179400 10.63 up up correct
CRTD.US Creatd Inc 20260730 0 3.55 3.55 3.365 3.365 1015 3.365 down down correct
CRTO.US Criteo S.A 20260730 0 22.575 22.575 21.54 21.94 261500 21.94 down down correct
CRUS.US Cirrus Logic Inc 20260730 0 134.39 137.04 131.07 131.86 703200 131.86 down down correct
CRVL.US CorVel Corporation 20260730 0 61.47 61.66 58.97 59.49 195400 59.49 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260730 0 13.15 13.33 12.916 13.19 963000 13.19 up up correct
CRWD.US CrowdStrike Holdings Inc 20260730 0 180.58 185.46 177.7468 185.22 8958840 185.22 up up correct
CRWS.US Crown Crafts Inc 20260730 0 2.91 2.99 2.91 2.95 65500 2.95 up down incorrect
CSBR.US Champions Oncology Inc 20260730 0 5.3 5.45 5.22 5.26 16400 5.26 down down correct
CSCO.US Cisco Systems Inc 20260730 0 112.69 114.33 111.66 113.56 25570000 113.56 up up correct
CSGP.US CoStar Group Inc 20260730 0 28.27 29.57 28.13 29.46 12134100 29.46 up down incorrect
CSIQ.US Canadian Solar Inc 20260730 0 14.39 14.85 14.17 14.76 2079500 14.76 up down incorrect
CSPI.US CSP Inc 20260730 0 7.84 8.07 7.8 7.86 13400 7.8301 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260730 0 19.69 20 19.69 20 163312 19.8716 up up correct
CSTE.US Caesarstone Ltd 20260730 0 2.03 2.14 2.03 2.07 60242 2.07 up up correct
CSTL.US Castle Biosciences Inc 20260730 0 24.5 27.13 24.5 26.79 716300 26.79 up down incorrect
CSWC.US Capital Southwest Corporation 20260730 0 23.76 23.83 23.33 23.59 439300 23.4093 down down correct
CSX.US CSX Corporation 20260730 0 51.53 51.53 49.78 50.19 13341400 50.0537 down up incorrect
CTAS.US Cintas Corporation 20260730 0 210.68 211.06 204.83 206.79 3291000 206.2542 down down correct
CTBI.US Community Trust Bancorp Inc 20260730 0 78.63 79.53 77.7 78.07 123800 78.07 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260730 0 4.38 4.38 4.24 4.31 525929 4.31 down down correct
CTMX.US CytomX Therapeutics Inc 20260730 0 3.18 3.29 3.155 3.28 1757400 3.28 up up correct
CTRE.US CareTrust REIT Inc 20260730 0 42.28 42.413 41.07 41.64 1537700 41.64 down up incorrect
CTRM.US Castor Maritime Inc 20260730 0 1.93 1.97 1.88 1.96 35500 1.96 up up correct
CTRN.US Citi Trends Inc 20260730 0 67.08 68.17 65.99 67.8 113100 67.8 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260730 0 53.85 54.78 51.86 53.9 12606100 53.5858 up up correct
CTSO.US Cytosorbents Corporation 20260730 0 0.363 0.363 0.35 0.35 43700 0.35 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260730 0 0.563 0.68 0.558 0.632 1804900 0.632 up down incorrect
CUE.US Cue Biopharma Inc 20260730 0 27.59 31.845 27.15 30.4 267393 30.4 up up correct
CUEN.US Cuentas Inc 20260730 0 0.63 0.63 0.6084 0.6084 607 0.6084 down down correct
CURI.US CuriosityStream Inc 20260730 0 2.49 2.49 2.37 2.42 248900 2.42 down down correct
CVBF.US CVB Financial Corp 20260730 0 22.87 22.96 22.66 22.67 1178700 22.67 down down correct
CVCO.US Cavco Industries Inc 20260730 0 569.96 583.17 559.69 562.4 150900 562.4 down down correct
CVGI.US Commercial Vehicle Group Inc 20260730 0 4.38 4.49 4.3 4.34 370200 4.34 down down correct
CVLG.US Covenant Logistics Group Inc 20260730 0 42.12 43.05 35.63 36.85 636400 36.85 down down correct
CVLT.US Commvault Systems Inc 20260730 0 121.92 122 115.31 116.42 711500 116.42 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260730 0 5.2 5.39 4.93 5.38 268700 5.38 up down incorrect
CVV.US CVD Equipment Corporation 20260730 0 6.29 6.69 6.29 6.51 60100 6.51 up up correct
CWBC.US Community West Bancshares 20260730 0 25.36 25.54 25.06 25.15 235600 25.0311 down down correct
CWCO.US Consolidated Water Co. Ltd 20260730 0 29.68 29.8 29.3303 29.61 84152 29.61 down down correct
CWST.US Casella Waste Systems Inc 20260730 0 89.47 89.61 85.78 89.5 844500 89.5 up down incorrect
CXDO.US Crexendo Inc 20260730 0 6.7 6.84 6.6 6.81 269000 6.81 up up correct
CYAN.US Cyanotech Corporation 20260730 0 0.53 0.53 0.53 0.53 0 0.53
CYCN.US Cyclerion Therapeutics Inc 20260730 0 3.5 3.504 3.47 3.5 3500 3.5
CYPS.US Cyclo3pss Corporation 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260730 0 15.12 15.43 14.95 15.33 373300 15.33 up up correct
CYTK.US Cytokinetics Incorporated 20260730 0 78.39 80.84 77.9 80.42 2092500 80.42 up up correct
CZNC.US Citizens & Northern Corporation 20260730 0 25.07 25.78 25.07 25.43 80200 25.1496 up up correct
CZR.US Caesars Entertainment Inc 20260730 0 29.74 29.8 29.6 29.61 2856000 29.61 down down correct
CZWI.US Citizens Community Bancorp Inc 20260730 0 22 22.36 21.61 21.83 51600 21.7242 down down correct
DAKT.US Daktronics Inc 20260730 0 19.88 19.88 19.35 19.48 277600 19.48 down down correct
DARE.US Daré Bioscience Inc 20260730 0 1.18 1.24 1.13 1.24 140500 1.24 up down incorrect
DBGI.US Digital Brands Group Inc 20260730 0 12.38 15.64 11.83 14.19 78859 14.19 up up correct
DBVT.US DBV Technologies S.A 20260730 0 13.45 14.045 13.45 13.81 658409 13.81 up up correct
DBX.US Dropbox Inc 20260730 0 32.66 32.845 31.28 32.11 4354900 32.11 down down correct
DCBO.US Docebo Inc 20260730 0 21.87 21.87 20.27 20.81 92056 20.81 down down correct
DCGO.US DocGo Inc 20260730 0 0.65 0.679 0.639 0.667 293000 0.667 up up correct
DCOM.US Dime Community Bancshares Inc 20260730 0 40.45 41.13 40.45 40.8 249800 40.8 up up correct
DCTH.US Delcath Systems Inc 20260730 0 11.63 12.08 11.63 12.04 306900 12.04 up up correct
DDOG.US Datadog Inc 20260730 0 263.805 270.33 262.61 268.56 4418800 268.56 up up correct
DFH.US Dream Finders Homes Inc 20260730 0 15.21 15.455 13.17 13.34 814081 13.34 down down correct
DGICA.US Donegal Group Inc 20260730 0 19.74 20.22 19.27 19.76 201100 19.5675 up up correct
DGICB.US Donegal Group Inc 20260730 0 20.9216 21.9 20.9216 21.9 395 21.725 up up correct
DGII.US Digi International Inc 20260730 0 67.06 68.7 66.77 68.19 319200 68.19 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260730 0 0.739 0.739 0.698 0.717 67300 0.717 down down correct
DHC.US Diversified Healthcare Trust 20260730 0 9.04 9.13 8.87 8.97 1281300 8.97 down down correct
DHCNI.US DHCNI 20260730 0 17.59 17.73 17.02 17.25 26400 17.25 down down correct
DHCNL.US Diversified Healthcare Trust 20260730 0 18.36 18.485 17.9 17.93 29952 17.5598 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260730 0 4.19 4.355 4.11 4.17 44700 4.17 down up incorrect
DIOD.US Diodes Incorporated 20260730 0 80.5 83.55 79.12 82 643100 82 up up correct
DJCO.US Daily Journal Corporation 20260730 0 600.26 604.98 586.82 594.6 47100 594.6 down up incorrect
DKNG.US DraftKings Inc 20260730 0 24.03 24.39 23.3 23.72 10773600 23.72 down up incorrect
DLHC.US DLH Holdings Corp 20260730 0 5.12 5.12 4.74 4.9 53600 4.9 down down correct
DLO.US DLocal Limited Class A Common Shares 20260730 0 14.6 15 14.5 14.97 1248170 14.97 up up correct
DLPN.US Dolphin Entertainment Inc 20260730 0 1.05 1.06 1.03 1.06 24400 1.06 up up correct
DLTH.US Duluth Holdings Inc 20260730 0 4.03 4.1 4.01 4.06 29800 4.06 up up correct
DLTR.US Dollar Tree Inc 20260730 0 127.76 129 126.91 128.57 1136900 128.57 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260730 0 6.41 6.5656 6.25 6.51 301200 6.51 up up correct
DMLP.US Dorchester Minerals L.P 20260730 0 26.92 27.115 26.68 26.95 385746 25.7074 up up correct
DMRC.US Digimarc Corporation 20260730 0 6.34 6.62 6.34 6.52 96140 6.52 up up correct
DNLI.US Denali Therapeutics Inc 20260730 0 23.83 24.68 23.785 24.35 1117600 24.35 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260730 0 3.26 3.29 3.2 3.21 1890300 3.21 down down correct
DOCU.US DocuSign Inc 20260730 0 56.13 56.79 52.875 54.29 4661500 54.29 down down correct
DOGZ.US Dogness (International) Corporation 20260730 0 0.8801 0.9799 0.88 0.88 25800 0.88 down down correct
DOMO.US Domo Inc 20260730 0 3.65 3.725 3.6 3.7 768400 3.7 up up correct
DORM.US Dorman Products Inc 20260730 0 140.51 141 132.68 133.18 303800 133.18 down up incorrect
DOX.US Amdocs Limited 20260730 0 55.71 55.99 54.27 55.28 1109100 55.28 down up incorrect
DOYU.US DouYu International Holdings Limited 20260730 0 4.575 4.735 4.52 4.72 15400 4.72 up up correct
DPRO.US Draganfly Inc. Common Shares 20260730 0 3.81 4.17 3.81 4.16 635657 4.16 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260730 0 14.58 14.58 14.455 14.544 4900 13.9426 down up incorrect
DRIO.US DarioHealth Corp 20260730 0 7.5 7.53 6.902 7.2 16204 7.2 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260730 0 1.19 1.2 1.16 1.18 45400 1.18 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260730 0 0.008 0.0105 0.0075 0.0105 8100 0.0105 up up correct
DRVN.US Driven Brands Holdings Inc 20260730 0 14.94 15.04 14.335 14.35 402600 14.35 down down correct
DSAC.US Duddell Street Acquisition Corp 20260730 0 10.18 10.18 10.18 10.18 113 10.18
DSGN.US Design Therapeutics Inc 20260730 0 12.045 12.82 12.045 12.62 539500 12.62 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260730 0 76.8 77.46 72.9 74.55 471300 74.55 down down correct
DSP.US Viant Technology Inc 20260730 0 11.22 11.47 10.9 11.42 165870 11.42 up down incorrect
DSWL.US Deswell Industries Inc 20260730 0 3.25 3.29 3.11 3.25 12300 3.25
DTIL.US Precision BioSciences Inc 20260730 0 6.94 7.147 6.87 7 235500 7 up up correct
DTSS.US Datasea Inc 20260730 0 0.8 0.8116 0.775 0.775 7145 0.775 down up incorrect
DTST.US Data Storage Corporation 20260730 0 2.9 2.96 2.85 2.91 17100 2.91 up up correct
DUO.US Fangdd Network Group Ltd 20260730 0 0.6 0.611 0.56 0.585 23800 0.585 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260730 0 135.9 136.31 129.67 133.6 787400 133.6 down down correct
DUOT.US Duos Technologies Group Inc 20260730 0 7.6 8.15 7.56 8.14 976494 8.14 up up correct
DWSN.US Dawson Geophysical Company 20260730 0 4.21 4.66 4.21 4.61 49200 4.61 up down incorrect
DXCM.US DexCom Inc 20260730 0 73.93 74.87 73.24 74.54 5645100 74.54 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260730 0 0.58 0.58 0.51 0.53 64600 0.53 down down correct
DXPE.US DXP Enterprises Inc 20260730 0 152.92 156.85 151.74 154.78 106100 154.78 up up correct
DXYN.US The Dixie Group Inc 20260730 0 0.3965 0.4 0.3965 0.4 5039 0.4 up up correct
DYAI.US Dyadic International Inc 20260730 0 1.07 1.17 1.06 1.07 154700 1.07
DYN.US Dyne Therapeutics Inc 20260730 0 24.5 25.8 23.95 25.73 1924500 25.73 up up correct
EA.US Electronic Arts Inc 20260730 0 208.9 209.8 208.7 209.59 4143546 209.59 up up correct
EBAY.US eBay Inc 20260730 0 113.86 114.67 111.79 113.52 2706600 113.1759 down down correct
EBC.US Eastern Bankshares Inc 20260730 0 23.18 23.35 22.98 23.11 3885000 23.11 down down correct
EBET.US Esports Technologies Inc 20260730 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260730 0 23.95 24.25 23.19 23.64 49400 23.4929 down down correct
EBON.US Ebang International Holdings Inc 20260730 0 2 2 1.75 1.95 20100 1.95 down down correct
ECHO.US Echo Global Logistics Inc 20260730 0 85.15 87.03 83.99 86.13 5673600 86.13 up up correct
ECOR.US electroCore Inc 20260730 0 6.14 6.605 6.01 6.29 59400 6.29 up down incorrect
ECPG.US Encore Capital Group Inc 20260730 0 94.48 96.38 93.34 94.09 228000 94.09 down up incorrect
EDIT.US Editas Medicine Inc 20260730 0 2.6 2.705 2.6 2.69 834000 2.69 up down incorrect
EDRY.US EuroDry Ltd 20260730 0 24.53 26.1 24 25.51 42560 25.51 up up correct
EDSA.US Edesa Biotech Inc 20260730 0 5.29 5.5 4.92 5.25 76300 5.25 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260730 0 0.943 0.943 0.922 0.922 900 0.922 down down correct
EDUC.US Educational Development Corporation 20260730 0 1.39 1.48 1.37 1.39 281200 1.39
EEFT.US Euronet Worldwide Inc 20260730 0 77.05 80.04 75.26 76.67 1682000 76.67 down down correct
EEIQ.US Elite Education Group International Limited 20260730 0 2.1 2.18 2.025 2.04 4800 2.04 down down correct
EFOI.US Energy Focus Inc 20260730 0 2.85 3.1393 2.85 3.11 14751 3.11 up up correct
EFSC.US Enterprise Financial Services Corp 20260730 0 66.45 66.75 65.88 65.95 161700 65.95 down down correct
EFTR.US Effector Therapeutics Inc 20260730 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260730 0 6.72 6.79 6.52 6.68 85216 6.68 down down correct
EGBN.US Eagle Bancorp Inc 20260730 0 27.94 28.14 27.37 27.49 309500 27.4803 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260730 0 30.857 30.857 30.857 30.857 100 30.857
EGRX.US Eagle Pharmaceuticals Inc 20260730 0 0.37 0.37 0.37 0.37 0 0.37
EH.US EHang Holdings Limited 20260730 0 5 5.215 4.95 5.18 532600 5.18 up up correct
EHTH.US eHealth Inc 20260730 0 1.34 1.4 1.28 1.38 322988 1.38 up up correct
EIOAX.US EIOAX 20260730 0 8.07 8.07 8.07 8.07 0 8.07
EIOMX.US EIOMX 20260730 0 7.95 7.95 7.95 7.95 0 7.95
EJH.US E 20260730 0 1.12 1.1739 1.01 1.15 19085 1.15 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260730 0 3.35 3.425 3.295 3.41 1079000 3.41 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260730 0 12.41 13.75 12.41 13.3 18900 13.3 up down incorrect
ELSE.US Electro 20260730 0 7.75 7.75 7.74 7.7401 0 7.7401 down down correct
ELTK.US Eltek Ltd 20260730 0 8.49 8.63 7.85 8.28 5100 8.28 down down correct
ELYS.US Elys Game Technology Corp 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260730 0 24.07 24.18 23.88 24.08 3400 23.9768 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260730 0 2.25 2.25 1.92 1.95 314600 1.95 down down correct
ENPH.US Enphase Energy Inc 20260730 0 35.76 37.46 35.24 37.38 5841100 37.38 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260730 0 0.261 0.261 0.25 0.257 134900 0.257 down down correct
ENSG.US The Ensign Group Inc 20260730 0 179.79 180.51 177.37 178.83 442700 178.83 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260730 0 12.42 13.02 12.32 13 142363 13 up up correct
ENTG.US Entegris Inc 20260730 0 117.5 122.42 116 117.11 4346700 117.11 down down correct
ENTX.US Entera Bio Ltd 20260730 0 3.06 3.06 2.6607 2.95 1392853 2.95 down down correct
ENVB.US Enveric Biosciences Inc 20260730 0 1.31 1.46 1.285 1.43 67900 1.43 up up correct
ENVX.US Enovix Corporation 20260730 0 3.81 4.235 3.775 4.18 8294900 4.18 up up correct
EOLS.US Evolus Inc 20260730 0 5.97 6.065 5.875 6.01 424500 6.01 up up correct
EOSE.US Eos Energy Enterprises Inc 20260730 0 3.3 3.62 3.24 3.61 25374500 3.61 up up correct
EPSN.US Epsilon Energy Ltd 20260730 0 5.56 5.56 5.4001 5.5 127330 5.5 down down correct
EQ.US Equillium Inc 20260730 0 2.29 2.39 2.22 2.32 395300 2.32 up up correct
EQBK.US Equity Bancshares Inc 20260730 0 51.03 51.5 50.57 50.73 62300 50.73 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260730 0 1061.63 1083.86 1044.09 1047.53 892800 1042.5486 down up incorrect
ERAS.US Erasca Inc. Common Stock 20260730 0 18.19 18.75 17.57 18.68 3699700 18.68 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260730 0 9.91 9.93 9.69 9.77 10408800 9.77 down up incorrect
ERIE.US Erie Indemnity Company 20260730 0 240.46 243.1 230 233.67 334900 233.67 down down correct
ERII.US Energy Recovery Inc 20260730 0 8.28 8.46 8.16 8.43 847300 8.43 up up correct
ESCA.US Escalade Incorporated 20260730 0 19.95 21.29 19.4158 20.88 59209 20.88 up down incorrect
ESEA.US Euroseas Ltd 20260730 0 76.94 79.48 76.3455 79.39 25964 79.39 up down incorrect
ESLT.US Elbit Systems Ltd 20260730 0 774.85 786.99 773.11 785.96 65900 785.96 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260730 0 131.9 132.69 128.76 129.625 142300 129.428 down down correct
ESSC.US East Stone Acquisition Corporation 20260730 0 30.285 30.56 30.19 30.56 7700 30.56 up up correct
ESTA.US Establishment Labs Holdings Inc 20260730 0 93.72 94.4 92.67 93.48 454800 93.48 down down correct
ETON.US Eton Pharmaceuticals Inc 20260730 0 47.08 49.21 46.75 49.03 603900 49.03 up up correct
ETSY.US Etsy Inc 20260730 0 84.95 84.95 82.75 83.15 2485979 83.15 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260730 0 12.07 12.24 11.705 12.14 93000 12.14 up up correct
EVER.US EverQuote Inc 20260730 0 26.43 26.525 24.625 25.05 865500 25.05 down down correct
EVFM.US Evofem Biosciences Inc 20260730 0 0.007 0.008 0.007 0.007 620900 0.007
EVGN.US Evogene Ltd 20260730 0 0.51 0.51 0.47 0.49 70900 0.49 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260730 0 1.58 1.67 1.57 1.67 2434800 1.67 up up correct
EVLO.US Evelo Biosciences Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 881 0.0001
EVLV.US Newhold Investment Corp 20260730 0 5.52 5.6 5.4 5.48 1320300 5.48 down down correct
EVOL.US Evolving Systems Inc 20260730 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260730 0 131.22 131.85 130.07 130.91 698300 130.1105 down down correct
EWTX.US Edgewise Therapeutics Inc 20260730 0 39.53 41.38 38.645 41.12 809000 41.12 up up correct
EXC.US Exelon Corporation 20260730 0 46.54 46.71 44.74 45.58 18553600 45.58 down down correct
EXEL.US Exelixis Inc 20260730 0 54.9 56.11 54.61 55.97 2486700 55.97 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260730 0 1.81 1.895 1.8 1.85 780100 1.85 up up correct
EXLS.US ExlService Holdings Inc 20260730 0 36.01 36.18 33.8 34.36 4801800 34.36 down down correct
EXPD.US Expeditors International of Washington Inc 20260730 0 169.2 170.56 164.35 167.01 1115900 167.01 down down correct
EXPE.US Expedia Group Inc 20260730 0 299.56 301.08 287.16 292.93 1737060 292.5083 down down correct
EXPO.US Exponent Inc 20260730 0 65.16 65.18 62.89 64.57 775000 64.57 down down correct
EXTR.US Extreme Networks Inc 20260730 0 30.06 30.4302 29.525 29.84 1247624 29.84 down down correct
EYE.US National Vision Holdings Inc 20260730 0 22.09 22.41 21.63 22.4 1342100 22.4 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260730 0 34.6285 34.6285 34.6285 34.6285 21 34.3565
EYES.US Second Sight Medical Products Inc 20260730 0 26.11 26.28 26.11 26.28 1200 26.28 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260730 0 12.17 13 11.79 12.86 1560500 12.86 up up correct
EZGO.US EZGO Technologies Ltd 20260730 0 0.9 0.97 0.9 0.939 25300 0.939 up up correct
EZPW.US EZCORP Inc 20260730 0 29.67 30.04 28.43 29.16 1053700 29.16 down down correct
FA.US First Advantage Corporation Common Stock 20260730 0 21.26 21.26 19.84 20.05 2003383 20.05 down down correct
FAMI.US Farmmi Inc 20260730 0 0.15 0.16 0.14 0.16 277600 0.16 up up correct
FANG.US Diamondback Energy Inc 20260730 0 196.93 199.93 195.48 199.77 1514600 198.6759 up up correct
FAST.US Fastenal Company 20260730 0 47.47 47.66 46.35 46.66 8806800 46.66 down up incorrect
FATE.US Fate Therapeutics Inc 20260730 0 2.36 2.55 2.345 2.51 1698291 2.51 up down incorrect
FB.US Meta Platforms Inc. 20260730 0 44.47 44.48 44.45 44.455 700 44.455 down up incorrect
FBIO.US Fortress Biotech Inc 20260730 0 3.36 3.45 3.27 3.29 463700 3.29 down up incorrect
FBIOP.US Fortress Biotech Inc 20260730 0 18.79 19 18.7 18.8 27500 18.8 up up correct
FBIZ.US First Business Financial Services Inc 20260730 0 67.79 68.43 66.7 67.26 63100 66.9396 down down correct
FBNC.US First Bancorp 20260730 0 63.33 64.496 62.89 62.98 151740 62.98 down down correct
FBRT.US PE 20260730 0 19.12 19.39 19.12 19.32 15064 19.32 up up correct
FBRX.US Forte Biosciences Inc 20260730 0 76.57 77.2 76.5 76.98 2368000 76.98 up up correct
FCAP.US First Capital Inc 20260730 0 63.9 63.9 62.01 63.05 11100 63.05 down down correct
FCBC.US First Community Bankshares Inc 20260730 0 47.78 48.94 47.55 47.63 124200 47.3062 down down correct
FCCO.US First Community Corporation 20260730 0 34.72 34.95 33.99 34.11 68000 33.9422 down down correct
FCEL.US FuelCell Energy Inc 20260730 0 19.58 23.76 19.58 23.62 12581200 23.62 up up correct
FCFS.US FirstCash Inc 20260730 0 204.37 204.99 197.95 201.94 412200 201.5377 down down correct
FCNCA.US First Citizens BancShares Inc 20260730 0 2184.7 2195.97 2152.46 2156.23 50400 2154.1338 down down correct
FCNCP.US First Citizens BancShares Inc 20260730 0 20.284 20.31 20.284 20.31 1600 19.9666 up up correct
FCREX.US FCREX 20260730 0 11.8 11.8 11.8 11.8 0 11.714
FCRIX.US FCRIX 20260730 0 11.84 11.84 11.84 11.84 0 11.751
FCRUX.US FCRUX 20260730 0 11.77 11.77 11.77 11.77 0 11.689
FCUV.US Focus Universal Inc. Common Stock 20260730 0 1.9 1.97 1.88 1.88 18254 1.88 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260730 0 53.19 53.19 52.39 52.46 8300 52.0512 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260730 0 9.79 10.15 9.73 10.07 532900 10.07 up up correct
FDUS.US Fidus Investment Corporation 20260730 0 20.09 20.13 19.69 19.9 209700 19.9 down down correct
FECAX.US FECAX 20260730 0 22.01 22.01 22.01 22.01 0 21.6971
FEIM.US Frequency Electronics Inc 20260730 0 57.84 60.77 56.93 59.89 452400 59.89 up up correct
FELE.US Franklin Electric Co. Inc 20260730 0 106.82 107.93 102.22 103.47 270600 103.2067 down down correct
FEMY.US Femasys Inc. Common Stock 20260730 0 2.83 2.93 2.83 2.91 17900 2.91 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260730 0 9.71 10.3838 9.47 9.91 90551 9.91 up up correct
FFBC.US First Financial Bancorp 20260730 0 33.99 34.17 33.75 33.79 878000 33.5208 down down correct
FFBW.US FFBW Inc 20260730 0 16.89 16.9 16.883 16.9 1500 16.9 up down incorrect
FFIN.US First Financial Bankshares Inc 20260730 0 35.31 35.57 34.9 34.92 632700 34.92 down down correct
FFIV.US F5 Networks Inc 20260730 0 390.6 393.58 386.01 388.75 719300 388.75 down down correct
FGBI.US First Guaranty Bancshares Inc 20260730 0 9.38 9.64 9.38 9.56 13100 9.56 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260730 0 19.839 19.84 19.8 19.8 300 19.3761 down down correct
FHB.US First Hawaiian Inc 20260730 0 28.19 28.29 27.9 27.92 1579400 27.6576 down down correct
FHN.US PF 20260730 0 17.1 17.25 17.05 17.2299 45222 17.2299 up up correct
FHTX.US Foghorn Therapeutics Inc 20260730 0 4.74 4.83 4.605 4.74 173422 4.74
FIBK.US First Interstate BancSystem Inc 20260730 0 38.04 38.67 37.95 38.46 1103300 37.9913 up up correct
FINW.US FinWise Bancorp Common Stock 20260730 0 13.65 13.92 13.3 13.71 50916 13.71 up up correct
FISI.US Financial Institutions Inc 20260730 0 40.85 41.74 40.85 41.26 145000 41.26 up up correct
FISV.US Fiserv Inc 20260730 0 54.61 54.82 53.06 54.07 7391000 54.07 down down correct
FITB.US Fifth Third Bancorp 20260730 0 56.53 57.18 56.09 56.59 7360600 56.59 up up correct
FITBI.US Fifth Third Bancorp 20260730 0 25.4 25.48 25.35 25.43 26797 25.43 up up correct
FITBO.US Fifth Third Bancorp 20260730 0 17.93 18.06 17.93 18.06 17982 18.06 up up correct
FITBP.US Fifth Third Bancorp 20260730 0 22.83 22.9 22.76 22.835 12831 22.835 up up correct
FIVE.US Five Below Inc 20260730 0 211.35 220.53 208.89 219.17 978400 219.17 up up correct
FIVN.US Five9 Inc 20260730 0 28.17 28.86 27.165 27.66 6035900 27.66 down down correct
FIZZ.US National Beverage Corp 20260730 0 32.32 32.69 31.66 32.06 381300 32.06 down down correct
FKWL.US Franklin Wireless Corp 20260730 0 2.29 2.315 2.29 2.315 14815 2.315 up up correct
FLEX.US Flex Ltd 20260730 0 106.46 112.33 104.21 111.91 8155800 111.91 up up correct
FLGT.US Fulgent Genetics Inc 20260730 0 19.84 20.27 19.66 20.21 277700 20.21 up up correct
FLL.US Full House Resorts Inc 20260730 0 2.3 2.35 2.18 2.19 100200 2.19 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260730 0 12.72 13.615 12.64 13.47 5496700 13.47 up up correct
FLNT.US Fluent Inc 20260730 0 3.38 3.62 3.38 3.48 9500 3.48 up up correct
FLUX.US Flux Power Holdings Inc 20260730 0 0.482 0.549 0.47 0.538 159300 0.538 up up correct
FLWS.US 1 20260730 0 3.91 3.94 3.57 3.84 433900 3.84 down down correct
FLXN.US Flexion Therapeutics Inc 20260730 0 24.67 24.7087 24.67 24.695 2795 24.5222 up up correct
FLXS.US Flexsteel Industries Inc 20260730 0 74.81 75.04 72.105 73.97 126759 73.97 down down correct
FLYW.US Flywire Corporation 20260730 0 16.51 16.531 15.975 16.27 1869700 16.27 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260730 0 34.86 35.39 31.43 33.34 74708 33.34 down down correct
FMBH.US First Mid Bancshares Inc 20260730 0 52.58 52.715 51.92 51.92 114484 51.6602 down down correct
FMNB.US Farmers National Banc Corp 20260730 0 16 16.07 15.87 15.89 405000 15.89 down down correct
FNKO.US Funko Inc 20260730 0 6.2 6.25 5.99 6.05 1513800 6.05 down up incorrect
FNLC.US The First Bancorp Inc 20260730 0 35.68 35.68 34.89 34.94 26200 34.94 down down correct
FNWB.US First Northwest Bancorp 20260730 0 12.07 12.19 11.65 11.81 26443 11.81 down down correct
FNWD.US Finward Bancorp Common Stock 20260730 0 44.06 45 44.06 44.36 23700 44.36 up up correct
FORM.US FormFactor Inc 20260730 0 101.96 107.12 98.25 105.38 2468500 105.38 up up correct
FORR.US Forrester Research Inc 20260730 0 10.26 10.33 9.7 9.74 108900 9.74 down down correct
FORTY.US Formula Systems (1985) Ltd 20260730 0 106.14 106.14 106.14 106.14 511 106.14
FOSL.US Fossil Group Inc 20260730 0 4.53 5.4248 4.53 4.87 2172380 4.87 up up correct
FOX.US Fox Corporation 20260730 0 51.64 52.38 51.22 52.34 852033 52.0816 up down incorrect
FOXA.US Fox Corporation 20260730 0 58.07 58.875 57.46 58.82 2909400 58.5613 up up correct
FOXF.US Fox Factory Holding Corp 20260730 0 18.85 18.85 17.66 17.81 539000 17.81 down down correct
FRAF.US Franklin Financial Services Corporation 20260730 0 64.3 64.3 62.41 63.11 26600 62.7696 down down correct
FRBA.US First Bank 20260730 0 18.73 18.83 18.36 18.42 89400 18.3318 down down correct
FRHC.US Freedom Holding Corp 20260730 0 149.52 155.485 149.52 155.13 81200 155.13 up up correct
FRME.US First Merchants Corporation 20260730 0 43.39 43.8 42.8 43.24 279100 43.24 down down correct
FROG.US JFrog Ltd 20260730 0 74.02 78.55 73.4 78.42 2241700 78.42 up up correct
FROPX.US FROPX 20260730 0 14.17 14.17 14.17 14.17 0 14.0212
FRPH.US FRP Holdings Inc 20260730 0 22.98 23.02 22.38 22.61 75100 22.61 down down correct
FRPT.US Freshpet Inc 20260730 0 60.8 61.095 58.6 60.74 735700 60.74 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260730 0 11.3 11.38 10.875 11.26 11356400 11.26 down down correct
FRST.US Primis Financial Corp 20260730 0 16.12 16.27 15.85 15.9 109693 15.8024 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260730 0 1.27 1.28 1.17 1.28 48400 1.28 up up correct
FSBC.US Five Star Bancorp 20260730 0 47.59 47.87 47.11 47.24 168101 46.9897 down up incorrect
FSBW.US FS Bancorp Inc 20260730 0 43.71 44 42.51 42.85 20329 42.5628 down up incorrect
FSEA.US First Seacoast Bancorp 20260730 0 16.94 16.95 16.94 16.9499 1821 16.9499 up up correct
FSLR.US First Solar Inc 20260730 0 205.298 206.7393 201.81 206.01 2405414 206.01 up up correct
FSTR.US L.B. Foster Company 20260730 0 40.54 41.46 39.97 41.19 40000 41.19 up down incorrect
FSV.US FirstService Corporation 20260730 0 142.72 144.69 139.48 144.57 398400 144.57 up up correct
FTCI.US FTC Solar Inc 20260730 0 2.67 2.86 2.57 2.63 366000 2.63 down down correct
FTDR.US Frontdoor Inc 20260730 0 75.21 75.42 73.05 73.52 557700 73.52 down up incorrect
FTEK.US Fuel Tech Inc 20260730 0 1.4 1.47 1.4 1.44 49333 1.44 up down incorrect
FTFT.US Future FinTech Group Inc 20260730 0 0.23 0.2325 0.2125 0.23 68000 0.92
FTHM.US Fathom Holdings Inc 20260730 0 0.8107 0.8107 0.7892 0.793 23886 0.793 down down correct
FTNT.US Fortinet Inc 20260730 0 164 169.26 152.23 154.25 11018600 154.25 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260730 0 8.65 8.65 8.56 8.57 78181 8.5149 down down correct
FULC.US Fulcrum Therapeutics Inc 20260730 0 3.6 3.75 3.58 3.72 1146900 3.72 up up correct
FULT.US Fulton Financial Corporation 20260730 0 24.63 24.76 24.33 24.34 2054800 24.34 down down correct
FULTP.US Fulton Financial Corporation 20260730 0 18 18.138 17.99 18.065 13500 18.065 up up correct
FUNC.US First United Corporation 20260730 0 44.28 44.76 43.56 43.84 13500 43.84 down down correct
FUND.US Sprott Focus Trust Inc 20260730 0 9.94 10.08 9.94 10 32100 10 up down incorrect
FUSB.US First US Bancshares Inc 20260730 0 16.48 16.83 16.48 16.83 3300 16.83 up down incorrect
FUTU.US Futu Holdings Limited 20260730 0 102.43 104.28 102 103.42 945400 103.42 up up correct
FVCB.US FVCBankcorp Inc 20260730 0 18.58 18.65 18.32 18.4 60500 18.4 down down correct
FWONA.US Formula One Group 20260730 0 93.5 93.5 90.37 91.99 151300 91.99 down down correct
FWONK.US Formula One Group 20260730 0 101.04 101.275 98.46 100 2240300 100 down down correct
FWRD.US Forward Air Corporation 20260730 0 14.61 14.61 13.72 14.19 683900 14.19 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260730 0 13.29 13.6 13.12 13.34 1015100 13.34 up down incorrect
FXNC.US First National Corporation 20260730 0 31.39 31.91 30.79 31.64 18500 31.4669 up up correct
GABC.US German American Bancorp Inc 20260730 0 51.53 52.23 51.01 51.11 148533 50.7963 down up incorrect
GAIA.US Gaia Inc 20260730 0 1.85 1.87 1.82 1.85 39100 1.85
GAIN.US Gladstone Investment Corporation 20260730 0 16.24 16.39 16 16.22 150230 16.1406 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260730 0 23.94 23.94 23.89 23.93 1600 23.93 down down correct
GALT.US Galectin Therapeutics Inc 20260730 0 3.51 3.6 3.21 3.23 403300 3.23 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260730 0 0.25 0.276 0.25 0.276 74000 0.276 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260730 0 0.3523 0.3698 0.3523 0.3612 41712 2.8896 up down incorrect
GANX.US Gain Therapeutics Inc 20260730 0 1.7 1.79 1.66 1.76 696282 1.76 up up correct
GASS.US StealthGas Inc 20260730 0 8.7 8.87 8.7 8.84 56800 8.84 up up correct
GBCI.US Glacier Bancorp Inc 20260730 0 49.31 49.55 48.8 48.97 903000 48.97 down down correct
GBDC.US Golub Capital BDC Inc 20260730 0 12.85 12.92 12.62 12.84 1051000 12.84 down down correct
GBLI.US Global Indemnity Group LLC 20260730 0 27.5 27.5 27.46 27.5 700 27.5
GBNY.US Generations Bancorp NY Inc 20260730 0 15.28 15.29 15.28 15.29 700 15.29 up up correct
GCBC.US Greene County Bancorp Inc 20260730 0 34.03 34.03 33.37 33.44 12800 33.3348 down down correct
GCMG.US GCM Grosvenor Inc 20260730 0 12.37 12.535 12.14 12.43 404700 12.3218 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260730 0 21.9 21.9 21.9 21.9 0 21.9
GDEV.US Nexters Inc. Ordinary Shares 20260730 0 11.75 12 11.75 12 977 12 up up correct
GDEVW.US Nexters Inc. Warrant 20260730 0 0.0029 0.0032 0.0021 0.0021 82908 0.0021 down down correct
GDRX.US GoodRx Holdings Inc 20260730 0 3.22 3.25 3.01 3.17 2073200 3.17 down down correct
GDS.US GDS Holdings Limited 20260730 0 30 32.08 29.955 31.97 2218400 31.97 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260730 0 6.7 7.13 6.41 7.06 3116600 7.06 up up correct
GECC.US Great Elm Capital Corporation 20260730 0 5.135 5.19 5.03 5.19 33501 5.19 up up correct
GEG.US Great Elm Group Inc 20260730 0 2.18 2.18 2.18 2.18 1000 2.18
GENC.US Gencor Industries Inc 20260730 0 14.74 14.74 14.2629 14.41 11922 14.41 down down correct
GENE.US Genetic Technologies Limited 20260730 0 2008.868 2008.868 2000.59 2000.6 156 2000.6 down down correct
GEOS.US Geospace Technologies Corporation 20260730 0 6.51 7.22 6.51 7.2 69760 7.2 up up correct
GERN.US Geron Corporation 20260730 0 1.42 1.43 1.33 1.34 19461300 1.34 down up incorrect
GEVO.US Gevo Inc 20260730 0 1.44 1.54 1.43 1.53 3358900 1.53 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260730 0 0.315 0.324 0.306 0.31 203000 0.31 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20260730 0 48.93 50.87 48.86 49.89 4054500 49.89 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260730 0 49.04 51.69 48.64 51.61 750300 51.4995 up up correct
GH.US Guardant Health Inc 20260730 0 146.13 155.55 145.46 152.35 2731800 152.35 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260730 0 28 28.55 27.8 28.38 388900 28.38 up down incorrect
GIGM.US GigaMedia Limited 20260730 0 1.33 1.33 1.31 1.31 2000 1.31 down down correct
GIII.US G 20260730 0 36.42 36.78 35.84 36.69 326700 36.69 up up correct
GILD.US Gilead Sciences Inc 20260730 0 130.02 131.39 128.28 131.28 6724500 131.28 up up correct
GILT.US Gilat Satellite Networks Ltd 20260730 0 10.71 11.05 10.71 11 423700 11 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260730 0 0.699 0.725 0.68 0.68 55700 0.68 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260730 0 23.87 23.87 23.87 23.87 0 23.87
GLAD.US Gladstone Capital Corporation 20260730 0 18.9 18.98 18.59 18.86 186659 18.7147 down down correct
GLBE.US Global 20260730 0 39.51 39.94 38.58 39.87 1416900 39.87 up up correct
GLBS.US Globus Maritime Limited 20260730 0 2.9 3.01 2.81 2.96 84100 2.96 up up correct
GLBZ.US Glen Burnie Bancorp 20260730 0 4.5002 4.5002 4.49 4.5 700 4.5 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260730 0 9.43 9.45 9.33 9.33 12937 9.33 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260730 0 0.0676 0.0749 0.0663 0.0749 108000 0.599 up up correct
GLNG.US Golar LNG Limited 20260730 0 47.43 48.44 47.26 48.24 1972200 48.0081 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260730 0 45.84 46.12 44.22 44.71 2977700 44.71 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260730 0 17.29 17.42 16.59 16.65 134300 16.65 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260730 0 23.35 23.35 23.35 23.35 0 23.35
GLSI.US Greenwich LifeSciences Inc 20260730 0 12.97 14.354 12.97 14.02 117000 14.02 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260730 0 22.09 22.69 21.21 22.68 1690425 22.68 up up correct
GMBL.US Esports Entertainment Group Inc 20260730 0 0.089 0.089 0.089 0.089 4 0.089
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260730 0 0.029 0.029 0.029 0.029 0 0.029
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260730 0 22.69 22.69 22.69 22.69 0 22.69
GNLN.US Greenlane Holdings Inc 20260730 0 1.63 1.87 1.51 1.77 44400 1.77 up up correct
GNPX.US Genprex Inc 20260730 0 7.16 7.16 5.945 6.06 40400 6.06 down down correct
GNSS.US Genasys Inc 20260730 0 1.63 1.78 1.63 1.76 74409 1.76 up up correct
GNTX.US Gentex Corporation 20260730 0 24.03 24.11 23.26 23.64 2251400 23.64 down down correct
GO.US Grocery Outlet Holding Corp 20260730 0 9.19 9.235 8.75 9.16 2311000 9.16 down down correct
GOGL.US Golden Ocean Group Limited 20260730 0 23.08 23.08 22.7 23.06 4800 23.06 down down correct
GOGO.US Gogo Inc 20260730 0 3.84 4.14 3.84 4.135 985600 4.135 up up correct
GOOD.US Gladstone Commercial Corporation 20260730 0 12.83 12.87 12.355 12.52 405162 12.4235 down down correct
GOODN.US Gladstone Commercial Corporation 20260730 0 23.05 23.25 23.05 23.23 3500 23.0942 up up correct
GOOG.US Alphabet Inc 20260730 0 333.08 335.45 329.82 333.68 17309500 333.68 up up correct
GOOGL.US Alphabet Inc 20260730 0 334.2 336.51 330.34 333.66 30168000 333.66 down down correct
GOSS.US Gossamer Bio Inc 20260730 0 0.204 0.205 0.168 0.178 30642600 0.178 down down correct
GOVX.US GeoVax Labs Inc 20260730 0 0.71 0.73 0.6714 0.7026 99673 0.7026 down down correct
GP.US GreenPower Motor Company Inc 20260730 0 1.48 1.5 1.46 1.49 65600 1.49 up up correct
GPRE.US Green Plains Inc 20260730 0 16.45 17.6551 16.45 17.28 1577563 17.28 up up correct
GPRO.US GoPro Inc 20260730 0 0.692 0.716 0.685 0.715 3134100 0.715 up up correct
GRBK.US Green Brick Partners Inc 20260730 0 73.15 73.63 70 70.13 344400 70.13 down down correct
GRCL.US Gracell Biotechnologies Inc 20260730 0 579.9 579.9 577 577 500 577 down down correct
GREE.US Greenidge Generation Holdings Inc 20260730 0 2.04 2.19 2 2.14 431181 2.14 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260730 0 24.79 24.79 24.78 24.79 2000 24.79
GRFS.US Grifols S.A 20260730 0 8.32 8.37 8.14 8.2 1127800 8.2 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260730 0 24.57 24.57 24.57 24.57 0 24.57
GRIN.US Grindrod Shipping Holdings Ltd 20260730 0 31.48 31.78 31.47 31.739 8000 31.739 up up correct
GRMN.US Garmin Ltd 20260730 0 292.96 298.21 285.97 297.55 1350600 297.55 up up correct
GRNQ.US Greenpro Capital Corp 20260730 0 1.11 1.28 1.11 1.165 440 11.65 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260730 0 3.03 3.03 2.88 2.89 3900 2.8832 down down correct
GRPN.US Groupon Inc 20260730 0 27.67 28.03 26.66 27.89 1200700 27.89 up up correct
GRVY.US Gravity Co. Ltd 20260730 0 62.9 62.9 61.44 61.95 21600 61.95 down down correct
GRWG.US GrowGeneration Corp 20260730 0 1.44 1.47 1.4094 1.45 196575 1.45 up up correct
GSBC.US Great Southern Bancorp Inc 20260730 0 81.39 81.39 79.92 80.14 42768 80.14 down down correct
GSHD.US Goosehead Insurance Inc 20260730 0 67.49 68.65 62.3 63.86 806700 63.86 down down correct
GSIT.US GSI Technology Inc 20260730 0 5.41 6.01 5.41 5.84 1072800 5.84 up up correct
GSM.US Ferroglobe PLC 20260730 0 3.21 3.23 3.1 3.21 2238400 3.21
GSRDX.US GSRDX 20260730 0 7.63 7.63 7.63 7.63 0 7.63
GSREX.US GSREX 20260730 0 7.63 7.63 7.63 7.63 0 7.63
GSRHX.US GSRHX 20260730 0 8.13 8.13 8.13 8.13 0 8.13
GSRJX.US GSRJX 20260730 0 7.64 7.64 7.64 7.64 0 7.64
GSRQX.US GSRQX 20260730 0 7.81 7.81 7.81 7.81 0 7.81
GT.US The Goodyear Tire & Rubber Company 20260730 0 7.28 7.32 6.97 7.08 7214500 7.08 down up incorrect
GTBP.US GT Biopharma Inc 20260730 0 0.31 0.319 0.3 0.308 457800 0.308 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260730 0 0.54 0.556 0.511 0.525 228200 0.525 down up incorrect
GTIM.US Good Times Restaurants Inc 20260730 0 1.4 1.42 1.39 1.4 40900 1.4
GTLB.US GitLab Inc. Class A Common Stock 20260730 0 32.88 33.75 31.96 33.72 3827000 33.72 up down incorrect
GTX.US Garrett Motion Inc 20260730 0 30.8 31.32 30.17 31.01 2748300 30.9179 up down incorrect
GURE.US Gulf Resources Inc 20260730 0 3.075 3.075 2.86 3.02 5052 3.02 down up incorrect
GWRS.US Global Water Resources Inc 20260730 0 7.48 7.58 7.16 7.25 71300 7.2289 down up incorrect
GYRO.US Gyrodyne LLC 20260730 0 5.5 5.5 5.5 5.5 60 5.5
HAFC.US Hanmi Financial Corporation 20260730 0 31.7 31.885 31.46 31.69 192122 31.4117 down down correct
HAIN.US The Hain Celestial Group Inc 20260730 0 0.49 0.51 0.49 0.49 447400 0.49
HALL.US Hallmark Financial Services Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260730 0 81.74 83.54 81.21 83.3 2135800 83.3 up up correct
HAS.US Hasbro Inc 20260730 0 94.49 95.22 93.04 94.53 1263500 93.826 up up correct
HBAN.US Huntington Bancshares Incorporated 20260730 0 16.92 17.12 16.83 17.08 22430100 17.08 up up correct
HBANM.US Huntington Bancshares Incorporated 20260730 0 20.853 20.96 20.85 20.87 9800 20.5119 up up correct
HBANP.US Huntington Bancshares Incorporated 20260730 0 16.11 16.23 16.11 16.19 46500 16.19 up up correct
HBCP.US Home Bancorp Inc 20260730 0 71.19 72.11 70.705 70.86 110975 70.5422 down down correct
HBIO.US Harvard Bioscience Inc 20260730 0 6.035 6.09 5.98 6.09 6779 6.09 up up correct
HBNC.US Horizon Bancorp Inc 20260730 0 20.69 20.85 20.495 20.58 549844 20.58 down down correct
HBT.US HBT Financial Inc 20260730 0 36.45 36.49 35.81 35.86 118900 35.6106 down down correct
HCAT.US Health Catalyst Inc 20260730 0 2.16 2.19 2.035 2.08 501278 2.08 down up incorrect
HCKT.US The Hackett Group Inc 20260730 0 11.08 11.08 10.37 10.67 447100 10.67 down down correct
HCM.US HUTCHMED (China) Limited 20260730 0 11.1 11.21 10.62 10.77 59700 10.77 down down correct
HCSG.US Healthcare Services Group Inc 20260730 0 23.43 23.57 22.91 23.08 598700 23.08 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260730 0 1.6 1.6 1.12 1.145 481000 1.145 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260730 0 2.55 3.319 2.52 3.15 94300 3.15 up down incorrect
HDSN.US Hudson Technologies Inc 20260730 0 5.88 5.97 5.72 5.8 327400 5.8 down up incorrect
HELE.US Helen of Troy Limited 20260730 0 28.12 28.12 27.24 27.88 340400 27.88 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260730 0 0.053 0.053 0.046 0.046 30500 0.046 down down correct
HEPS.US D 20260730 0 2.85 2.93 2.85 2.92 55000 2.92 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260730 0 22.99 22.99 22.99 22.99 276 22.99
HFFG.US HF Foods Group Inc 20260730 0 1.49 1.52 1.46 1.5 190200 1.5 up up correct
HFWA.US Heritage Financial Corporation 20260730 0 29.91 29.95 29.52 29.55 449526 29.308 down down correct
HGBL.US Heritage Global Inc 20260730 0 1.2 1.21 1.16 1.16 85000 1.16 down down correct
HIFS.US Hingham Institution for Savings 20260730 0 283.7 289.11 281.45 282.98 66700 282.3549 down down correct
HIHO.US Highway Holdings Limited 20260730 0 1.08 1.08 0.955 0.9802 212594 0.9356 down down correct
HIMX.US Himax Technologies Inc 20260730 0 12.2 12.65 12.15 12.54 1479600 12.54 up up correct
HITI.US High Tide Inc. Common Shares 20260730 0 2.05 2.14 2.05 2.14 319635 2.14 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260730 0 2.69 3.06 2.69 3 22416200 3 up up correct
HLIT.US Harmonic Inc 20260730 0 11.01 11.26 10.93 11.22 1035800 11.22 up up correct
HLMN.US Hillman Solutions Corp 20260730 0 8.04 8.071 7.85 7.9 966000 7.9 down down correct
HLNE.US Hamilton Lane Incorporated 20260730 0 87.92 89.74 85.78 88.95 869000 88.95 up up correct
HNNA.US Hennessy Advisors Inc 20260730 0 9.74 9.85 9.74 9.82 4600 9.673 up up correct
HNRG.US Hallador Energy Company 20260730 0 14.24 14.89 14.09 14.61 1209700 14.61 up up correct
HNST.US The Honest Company Inc 20260730 0 3.74 3.76 3.685 3.72 1077400 3.72 down down correct
HOFT.US Hooker Furniture Corporation 20260730 0 13.81 14.1 13.37 14.01 54600 14.01 up up correct
HON.US Honeywell International Inc 20260730 0 241.88 242.42 237.36 241.91 2839500 241.1863 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260730 0 90.912 92.57 86.21 86.6 29692500 86.6 down down correct
HOPE.US Hope Bancorp Inc 20260730 0 14.17 14.23 13.97 14.03 908400 13.8924 down down correct
HOWL.US Werewolf Therapeutics Inc 20260730 0 0.45 0.54 0.44 0.5 675500 0.5 up up correct
HPK.US HighPeak Energy Inc 20260730 0 6.52 6.68 6.385 6.63 420500 6.63 up up correct
HQI.US HireQuest Inc 20260730 0 13.71 13.79 13.46 13.46 3500 13.4094 down down correct
HQY.US HealthEquity Inc 20260730 0 101.8 103 99.545 100.99 636400 100.99 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260730 0 35.54 35.92 35.01 35.86 601800 35.86 up up correct
HROW.US Harrow Health Inc 20260730 0 38.68 39.64 38.49 38.94 291055 38.94 up up correct
HRTX.US Heron Therapeutics Inc 20260730 0 0.49 0.5177 0.4898 0.4974 965767 0.4974 up up correct
HRZN.US Horizon Technology Finance Corporation 20260730 0 4.31 4.42 4.31 4.4 478000 4.3473 up up correct
HSDT.US Helius Medical Technologies Inc 20260730 0 1.67 1.725 1.67 1.7 99900 1.7 up up correct
HSIC.US Henry Schein Inc 20260730 0 85.31 86.04 83.57 85.17 1141900 85.17 down down correct
HST.US Host Hotels & Resorts Inc 20260730 0 25.68 25.71 24.79 25.09 8725400 25.09 down down correct
HSTM.US HealthStream Inc 20260730 0 29.01 29.4 27.73 28.2 151100 28.1659 down down correct
HTHT.US Huazhu Group Limited 20260730 0 42.83 43.29 42.11 42.25 1884800 42.25 down up incorrect
HTLD.US Heartland Express Inc 20260730 0 13.13 13.26 12.37 12.73 781700 12.73 down down correct
HTOO.US Fusion Fuel Green PLC 20260730 0 2.58 2.705 2.56 2.597 11200 2.597 up down incorrect
HUBG.US Hub Group Inc 20260730 0 47.48 47.69 44.62 45.41 1655100 45.41 down down correct
HUDI.US Huadi International Group Co. Ltd 20260730 0 0.735 0.7379 0.72 0.72 17996 0.72 down down correct
HUIZ.US Huize Holding Limited 20260730 0 1.18 1.19 1.147 1.19 3800 1.19 up up correct
HUMA.US Humacyte Inc 20260730 0 0.646 0.685 0.626 0.672 4087200 0.672 up up correct
HUMAW.US Humacyte Inc 20260730 0 0.009 0.009 0.009 0.009 24415 0.009
HURC.US Hurco Companies Inc 20260730 0 20.78 21.3 20.3 21.2 16000 21.2 up up correct
HURN.US Huron Consulting Group Inc 20260730 0 166 171.66 161.03 163.76 955800 163.76 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260730 0 98.2 108.73 97.57 108.27 5486700 108.27 up up correct
HWBK.US Hawthorn Bancshares Inc 20260730 0 37.42 39.48 37.42 38.65 22100 38.65 up up correct
HWC.US Hancock Whitney Corporation 20260730 0 77.38 77.57 76.21 76.29 823700 76.29 down down correct
HWCPZ.US HWCPZ 20260730 0 22.08 22.19 22.01 22.17 5700 21.7714 up up correct
HWKN.US Hawkins Inc 20260730 0 136 136.86 126.08 129.22 324100 129.0182 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260730 0 0.567 0.592 0.566 0.592 16700 0.592 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260730 0 19.95 20.18 19.28 20.07 1717200 20.07 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260730 0 16.49 17.99 16.36 17.12 1707600 17.12 up up correct
IBCP.US Independent Bank Corporation 20260730 0 38.77 38.88 38.06 38.19 260500 37.9121 down up incorrect
IBEX.US IBEX Limited 20260730 0 36.3 36.695 35.01 35.465 51000 35.465 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260730 0 88.2 90.68 86.82 90.48 5018500 90.3986 up down incorrect
IBOC.US International Bancshares Corporation 20260730 0 76.82 77.14 76.25 76.34 188500 75.5809 down up incorrect
IBRX.US ImmunityBio Inc 20260730 0 7.22 7.47 7 7.45 11162000 7.45 up down incorrect
ICCC.US ImmuCell Corporation 20260730 0 11.01 11.22 10.82 11.06 24900 11.06 up up correct
ICCM.US Icecure Medical 20260730 0 2.82 2.9703 2.82 2.89 37047 2.89 up up correct
ICFI.US ICF International Inc 20260730 0 81.6 83.03 79.56 80.88 206018 80.88 down down correct
ICHR.US Ichor Holdings Ltd 20260730 0 70.69 75.11 69.088 74.97 840500 74.97 up down incorrect
ICLR.US ICON Public Limited Company 20260730 0 165.75 172.97 162.5 165.53 1774100 165.53 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260730 0 0.765 0.7796 0.7555 0.7793 20453 0.7793 up up correct
ICUI.US ICU Medical Inc 20260730 0 167.72 170.81 166.9 168.38 403900 168.38 up up correct
IDCC.US InterDigital Inc 20260730 0 307.97 312.56 283.08 303.33 664900 303.33 down down correct
IDN.US Intellicheck Inc 20260730 0 3.71 3.765 3.655 3.68 155859 3.68 down down correct
IDXX.US IDEXX Laboratories Inc 20260730 0 561.93 564.59 554.21 558.8 513100 558.8 down down correct
IDYA.US IDEAYA Biosciences Inc 20260730 0 35.5 36.48 35.2 36.4 740700 36.4 up up correct
IEP.US Icahn Enterprises L.P 20260730 0 7.6 7.74 7.59 7.71 490600 7.1905 up up correct
IESC.US IES Holdings Inc 20260730 0 534.44 574.57 530.59 571.54 643074 285.77 up up correct
IFBD.US Infobird Co. Ltd 20260730 0 0.9601 1.04 0.9601 1 12963 1 up up correct
IFMK.US iFresh Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260730 0 1.68 1.735 1.65 1.72 1114000 1.72 up up correct
IGIC.US International General Insurance Holdings Ltd 20260730 0 27.98 28.182 27.21 27.57 70800 27.4912 down up incorrect
IHRT.US iHeartMedia Inc 20260730 0 3.53 3.53 3.41 3.5 518875 3.5 down up incorrect
III.US Information Services Group Inc 20260730 0 4.26 4.26 4.06 4.12 169300 4.12 down up incorrect
IIIV.US i3 Verticals Inc 20260730 0 21.16 21.545 20.224 21.02 262925 21.02 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20260730 0 2.21 2.32 2.185 2.28 402600 2.28 up up correct
ILMN.US Illumina Inc 20260730 0 196 205.47 194.49 205.09 2764500 205.09 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20260730 0 8.07 8.5 7.78 8.47 419000 8.47 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260730 0 10.2 10.2 10.2 10.2 2400 10.2
IMCC.US IM Cannabis Corp 20260730 0 0.0036 0.004 0.0034 0.0039 1937800 0.116 up up correct
IMCR.US Immunocore Holdings plc 20260730 0 33.26 33.91 33.02 33.87 213125 33.87 up up correct
IMKTA.US Ingles Markets Incorporated 20260730 0 90.22 90.78 89.1202 89.7 88629 89.7 down down correct
IMMP.US Immutep Limited 20260730 0 0.3701 0.3894 0.369 0.3798 77712 0.3798 up down incorrect
IMMR.US Immersion Corporation 20260730 0 7.36 7.57 7.21 7.41 679700 7.41 up up correct
IMNM.US Immunome Inc 20260730 0 23 23.23 22.75 23.08 595400 23.08 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260730 0 45 47.205 43.51 47.05 178068 47.05 up down incorrect
IMRA.US IMARA Inc 20260730 0 14.47 14.52 14.47 14.52 1440 14.52 up up correct
IMRN.US Immuron Limited 20260730 0 1.08 1.14 1.03 1.11 21500 1.11 up down incorrect
IMRX.US Immuneering Corporation 20260730 0 4.09 4.28 4.07 4.23 509400 4.23 up up correct
IMTE.US Integrated Media Technology Limited 20260730 0 0.421 0.45 0.42 0.425 9400 0.425 up down incorrect
IMTX.US Immatics N.V 20260730 0 9.05 9.57 8.915 9.2 1607900 9.2 up up correct
IMUX.US Immunic Inc 20260730 0 13 14.21 13 13.99 66900 13.99 up up correct
IMVT.US Immunovant Inc 20260730 0 38.61 39.8 38.47 39.48 668100 39.48 up down incorrect
IMXI.US International Money Express Inc 20260730 0 12.96 13.175 12.72 13.08 236000 13.08 up up correct
INAB.US IN8bio Inc. Common Stock 20260730 0 1.055 1.08 0.96 1.08 82600 1.08 up up correct
INBK.US First Internet Bancorp 20260730 0 26.72 26.94 26.29 26.29 18600 26.29 down down correct
INBKZ.US INBKZ 20260730 0 25.25 25.35 25.25 25.341 1200 24.8376 up up correct
INBX.US Inhibrx Inc 20260730 0 81.01 85.47 79.67 84.73 275500 84.73 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260730 0 0.183 0.198 0.1826 0.1896 13800 0.948 up up correct
INCY.US Incyte Corporation 20260730 0 123.99 126.5 121.63 122.99 2628100 122.99 down up incorrect
INDB.US Independent Bank Corp 20260730 0 85.2 85.56 84.23 84.38 466800 84.38 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260730 0 3.15 3.245 3.015 3.16 5879300 3.16 up up correct
INDP.US Indaptus Therapeutics Inc 20260730 0 1.81 1.81 1.4 1.44 159500 1.44 down down correct
INGN.US Inogen Inc 20260730 0 6.39 6.51 6.39 6.42 124800 6.42 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260730 0 10.4 10.754 10.4 10.59 5800 10.59 up up correct
INM.US InMed Pharmaceuticals Inc 20260730 0 1.67 1.725 1.48 1.5 256100 1.5 down down correct
INMB.US INmune Bio Inc 20260730 0 1.7 1.78 1.69 1.77 134240 1.77 up up correct
INMD.US InMode Ltd 20260730 0 15.15 15.15 14.94 15.095 682300 15.095 down down correct
INN.US PF 20260730 0 17.33 17.49 17.33 17.42 13982 17.0545 up up correct
INNV.US InnovAge Holding Corp 20260730 0 11.64 11.74 11.358 11.6 150400 11.6 down down correct
INO.US Inovio Pharmaceuticals Inc 20260730 0 0.73 0.73 0.56 0.66 33394700 0.66 down up incorrect
INOD.US Innodata Inc 20260730 0 56.43 60.5 55.42 60.07 1281000 60.07 up up correct
INOV.US Inovalon Holdings Inc 20260730 0 37.225 37.405 37.225 37.405 1800 37.405 up up correct
INSE.US Inspired Entertainment Inc 20260730 0 6.92 7.01 6.77 6.83 49600 6.83 down down correct
INSG.US Inseego Corp 20260730 0 6.5 6.88 6.5 6.81 209900 6.81 up up correct
INSM.US Insmed Incorporated 20260730 0 101.63 102.1 99.03 101.49 3363500 101.49 down down correct
INTA.US Intapp Inc. Common Stock 20260730 0 30.63 32.24 30.2 32.07 968800 32.07 up up correct
INTC.US Intel Corporation 20260730 0 86.51 94.1 85.97 91.13 140322600 91.13 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260730 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260730 0 27.72 29.64 27.19 27.46 526800 27.46 down down correct
INTU.US Intuit Inc 20260730 0 317 318.99 303.8 315.5 4683000 315.5 down down correct
INTZ.US Intrusion Inc 20260730 0 0.7345 0.7929 0.7345 0.79 288133 0.79 up up correct
INVA.US Innoviva Inc 20260730 0 21.35 21.42 21.09 21.22 508600 21.22 down down correct
INVE.US Identiv Inc 20260730 0 2.57 2.79 2.57 2.7 143800 2.7 up up correct
INVZ.US Innoviz Technologies Ltd 20260730 0 0.423 0.44 0.401 0.421 7066000 0.421 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260730 0 53.92 54.04 52.65 53.28 2875352 53.28 down down correct
IOSP.US Innospec Inc 20260730 0 85.28 86.5 84.66 86.07 140700 86.07 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260730 0 4.53 4.84 4.51 4.69 14156400 4.69 up up correct
IPAR.US Inter Parfums Inc 20260730 0 126.72 126.77 123.38 125.57 173900 125.57 down down correct
IPDN.US Professional Diversity Network Inc 20260730 0 0.36 0.36 0.3301 0.3302 10717 0.3302 down up incorrect
IPGP.US IPG Photonics Corporation 20260730 0 83.5 85.09 82.65 84.9 326900 84.9 up down incorrect
IPHA.US Innate Pharma S.A 20260730 0 1.75 1.77 1.74 1.745 23400 1.745 down down correct
IPSC.US Century Therapeutics Inc. 20260730 0 2.04 2.21 2.015 2.19 571400 2.19 up up correct
IPW.US iPower Inc. 20260730 0 0.0611 0.0651 0.0611 0.0631 157800 0.568 up up correct
IPWR.US Ideal Power Inc 20260730 0 3.42 3.72 3.41 3.71 106200 3.71 up down incorrect
IQ.US iQIYI Inc 20260730 0 1.21 1.3 1.21 1.28 6686800 1.28 up down incorrect
IRDM.US Iridium Communications Inc 20260730 0 44.55 47.76 44.55 47.64 1545100 47.64 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260730 0 32.505 38.335 32.32 38.26 72983600 38.26 up up correct
IRIX.US IRIDEX Corporation 20260730 0 0.86 0.875 0.8041 0.8316 104822 0.8316 down down correct
IRMD.US IRadimed Corporation 20260730 0 94.25 95.65 93.98 95.21 122193 94.9915 up up correct
IRTC.US iRhythm Technologies Inc 20260730 0 120 122.9 118.35 119.08 728500 119.08 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260730 0 3.6 3.76 3.55 3.73 1299350 3.73 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260730 0 1.92 1.93 1.83 1.83 23100 1.83 down down correct
ISRG.US Intuitive Surgical Inc 20260730 0 346.83 355.06 346.45 352.97 2772300 352.97 up up correct
ISSC.US Innovative Solutions and Support Inc 20260730 0 17.9 18.29 17.23 17.46 214700 17.46 down up incorrect
ISTR.US Investar Holding Corporation 20260730 0 29.93 29.98 29.51 29.83 120200 29.83 down up incorrect
ITIC.US Investors Title Company 20260730 0 290.58 290.92 284 290.01 24600 289.5569 down down correct
ITRI.US Itron Inc 20260730 0 102.14 102.59 97.03 98.85 1519400 98.85 down up incorrect
ITRN.US Ituran Location and Control Ltd 20260730 0 54.78 56.36 54.25 55.46 144967 55.46 up down incorrect
IVA.US Inventiva S.A 20260730 0 4.51 4.66 4.48 4.62 694600 4.62 up up correct
IZEA.US IZEA Worldwide Inc 20260730 0 3.38 3.569 3.37 3.38 23100 3.38
JACK.US Jack in the Box Inc 20260730 0 16.74 16.75 15.88 16.34 729800 16.34 down down correct
JAGX.US Jaguar Health Inc 20260730 0 0.99 1.07 0.966 1.04 102600 1.04 up up correct
JAKK.US JAKKS Pacific Inc 20260730 0 26.46 26.82 26.01 26.39 138200 26.1323 down down correct
JAN.US JanOne Inc 20260730 0 31.1 31.51 30.22 30.4 1327600 30.3512 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260730 0 14.88 15.695 14.79 15.58 690200 15.58 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260730 0 254.82 259.75 252.19 258.38 728800 258.38 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260730 0 279.65 279.65 264.49 269.21 1115400 268.7567 down down correct
JBLU.US JetBlue Airways Corporation 20260730 0 5.75 6.15 5.69 6.07 44879700 6.07 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260730 0 84 84 81.26 81.65 82400 80.7559 down down correct
JD.US JD.com Inc 20260730 0 32.59 32.59 31.835 32.31 9026100 32.31 down up incorrect
JFIN.US Jiayin Group Inc 20260730 0 2.2 2.24 2.15 2.21 29500 2.21 up down incorrect
JFU.US 9F Inc 20260730 0 2.01 2.01 2.01 2.01 86 2.01
JG.US Aurora Mobile Limited 20260730 0 5.14 5.65 5.07 5.28 9817 5.28 up down incorrect
JJSF.US J & J Snack Foods Corp 20260730 0 77.47 77.72 75.25 76.86 259800 76.86 down down correct
JKHY.US Jack Henry & Associates Inc 20260730 0 158.52 159.16 153.33 154.24 833000 154.24 down down correct
JOUT.US Johnson Outdoors Inc 20260730 0 47.38 47.97 46.7 47.06 30700 47.06 down down correct
JPM.US PM 20260730 0 17.04 17.2 17.04 17.2 207845 16.9377 up up correct
JRSH.US Jerash Holdings (US) Inc 20260730 0 4.51 4.6 4.46 4.6 22600 4.5566 up up correct
JRVR.US James River Group Holdings Ltd 20260730 0 4.7 4.7 4.45 4.47 167400 4.47 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260730 0 17.55 17.7 17.47 17.56 9900 17.56 up up correct
JSPR.US Jasper Therapeutics Inc 20260730 0 0.6 0.641 0.581 0.621 499000 0.621 up up correct
JVA.US Coffee Holding Co. Inc 20260730 0 3.26 3.4043 3.25 3.39 29413 3.39 up up correct
JWEL.US Jowell Global Ltd 20260730 0 1.893 1.893 1.876 1.876 1600 1.876 down down correct
JYNT.US The Joint Corp 20260730 0 8.34 8.45 8.33 8.37 25100 8.37 up down incorrect
JZXN.US Jiuzi Holdings Inc 20260730 0 1.28 1.41 1.28 1.33 498700 1.33 up up correct
KALA.US Kala Pharmaceuticals Inc 20260730 0 0.69 0.73 0.65 0.7297 95281 0.7297 up up correct
KALU.US Kaiser Aluminum Corporation 20260730 0 157.99 160.18 155.02 159.72 300200 159.72 up down incorrect
KARO.US Karooooo Ltd 20260730 0 63.71 64.425 62.71 64.03 111171 64.03 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260730 0 0.025 0.0251 0.025 0.0251 984 0.0251 up down incorrect
KBNT.US Kubient Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260730 0 9.82 10.16 9.711 10.14 1002400 10.14 up up correct
KDP.US Keurig Dr Pepper Inc 20260730 0 30.99 31.66 30.87 31.57 15206600 31.57 up up correct
KE.US Kimball Electronics Inc 20260730 0 23.99 24.62 23.47 24.58 164926 24.58 up up correct
KELYA.US Kelly Services Inc 20260730 0 15.77 15.77 14.93 15.02 269600 14.9517 down up incorrect
KELYB.US Kelly Services Inc 20260730 0 22.99 22.99 22.99 22.99 0 22.9116
KEQU.US Kewaunee Scientific Corporation 20260730 0 36.32 37.5 36.32 36.84 5700 36.84 up up correct
KFFB.US Kentucky First Federal Bancorp 20260730 0 5.3 5.6131 5.3 5.4985 3363 5.4541 up up correct
KFRC.US Kforce Inc 20260730 0 57.69 58.1 55.33 56.81 219100 56.81 down down correct
KHC.US The Kraft Heinz Company 20260730 0 27.01 27.11 26.25 26.38 14581800 26.38 down down correct
KIDS.US OrthoPediatrics Corp 20260730 0 19.84 20.39 19.75 20.11 120000 20.11 up up correct
KINS.US Kingstone Companies Inc 20260730 0 20.22 20.67 19.99 20.23 116096 20.1667 up up correct
KLAC.US KLA Corporation 20260730 0 186.86 186.86 178.855 180.33 17485100 180.1264 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260730 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20260730 0 88.93 92.62 87.65 88.32 1328200 88.32 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20260730 0 1.4 1.4 1.32 1.37 262100 1.37 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260730 0 2.08 2.19 2.08 2.16 104600 2.16 up up correct
KMDA.US Kamada Ltd 20260730 0 7.06 7.13 7.04 7.1 17900 6.956 up up correct
KNDI.US Kandi Technologies Group Inc 20260730 0 0.63 0.67 0.63 0.65 117700 0.65 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260730 0 79.4 80.51 77.74 78.2 946700 78.2 down down correct
KNSL.US Kinsale Capital Group Inc 20260730 0 367 369.095 348.72 355.87 348000 355.637 down down correct
KOD.US Kodiak Sciences Inc 20260730 0 40.92 42.73 40.52 42.5 628900 42.5 up up correct
KOPN.US Kopin Corporation 20260730 0 3.32 3.62 3.31 3.58 3535400 3.58 up up correct
KOSS.US Koss Corporation 20260730 0 3.68 3.79 3.66 3.68 12200 3.68
KPLT.US Katapult Holdings Inc 20260730 0 6.34 6.8 6.1 6.33 10600 6.33 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260730 0 2.54 2.56 2.46 2.555 4700 2.555 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260730 0 6.98 7.09 6.555 7.01 4540900 7.01 up up correct
KRBP.US Kiromic BioPharma Inc 20260730 0 22.565 22.78 22.0975 22.0975 2 22.0975 down down correct
KRKR.US 36Kr Holdings Inc 20260730 0 2.63 2.85 2.63 2.75 1900 2.75 up up correct
KRMD.US Repro Med Systems Inc 20260730 0 4.15 4.225 4.04 4.11 86400 4.11 down up incorrect
KRNT.US Kornit Digital Ltd 20260730 0 14.87 15.04 14.69 15 209600 15 up up correct
KRNY.US Kearny Financial Corp 20260730 0 9.63 9.71 9.61 9.63 374400 9.5188
KROS.US Keros Therapeutics Inc 20260730 0 9.92 10.23 9.9 10.22 136300 10.22 up up correct
KRT.US Karat Packaging Inc 20260730 0 41 41.22 39.92 40.23 109700 39.8325 down down correct
KRUS.US Kura Sushi USA Inc 20260730 0 48 48 46.262 46.73 205600 46.73 down down correct
KRYS.US Krystal Biotech Inc 20260730 0 368.26 368.7 360.071 366.85 301900 366.85 down down correct
KTCC.US Key Tronic Corporation 20260730 0 4.03 4.04 4 4 9600 4 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260730 0 44.26 46.41 43.09 46.17 3217300 46.17 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260730 0 0.45 0.455 0.427 0.444 572200 0.444 down down correct
KURA.US Kura Oncology Inc 20260730 0 8.94 9.375 8.9 9.31 1408586 9.31 up up correct
KVHI.US KVH Industries Inc 20260730 0 8.91 9.34 8.91 9.27 129700 9.27 up up correct
KXIN.US Kaixin Auto Holdings 20260730 0 5.3 5.5 5.3 5.4 2100 5.4 up up correct
KYMR.US Kymera Therapeutics Inc 20260730 0 105.66 107.815 104.315 107.01 444400 107.01 up up correct
KZIA.US Kazia Therapeutics Limited 20260730 0 12.27 13 11.93 12.82 328600 12.82 up up correct
KZR.US Kezar Life Sciences Inc 20260730 0 0.13 0.13 0.1225 0.125 278954 0.125 down up incorrect
LAKE.US Lakeland Industries Inc 20260730 0 10.72 11.16 10.72 11.04 44400 11.04 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260730 0 164.75 164.75 160.1 160.65 835900 160.65 down up incorrect
LAND.US Gladstone Land Corporation 20260730 0 8.42 8.445 8.255 8.28 902700 8.2328 down down correct
LANDO.US Gladstone Land Corporation 20260730 0 21.67 21.875 21.25 21.79 30500 21.6642 up up correct
LARAX.US LARAX 20260730 0 8.1 8.1 8.1 8.1 0 8.035
LARK.US Landmark Bancorp Inc 20260730 0 32 32 31.5 31.87 7500 31.6625 down down correct
LASR.US nLIGHT Inc 20260730 0 62.96 66.1 62.73 65.71 709400 65.71 up up correct
LAUR.US Laureate Education Inc 20260730 0 39.34 40.925 37.451 38.41 1401100 38.41 down down correct
LAZR.US Luminar Technologies Inc 20260730 0 34.75 35.5 34 35.5 117382 35.5 up up correct
LBRDA.US Liberty Broadband Corporation 20260730 0 32.93 33.38 32.09 33.33 208368 33.33 up up correct
LBRDK.US Liberty Broadband Corporation 20260730 0 30.845 30.845 30.845 30.845 0 30.845
LBRDP.US Liberty Broadband Corporation 20260730 0 21.76 21.79 21.5 21.63 19100 21.63 down down correct
LBTYA.US Liberty Global plc 20260730 0 10.38 10.585 10.195 10.44 3137808 10.44 up up correct
LBTYB.US Liberty Global plc 20260730 0 12.1 12.1 12.1 12.1 1400 12.1
LBTYK.US Liberty Global plc 20260730 0 10.24 10.305 9.995 10.24 1689627 10.24
LCAP.US Lionheart Acquisition Corporation II 20260730 0 32.65 32.97 32.65 32.92 47800 32.92 up up correct
LCID.US Lucid Group Inc. Common Stock 20260730 0 7.88 8.22 7.46 8.12 14136200 8.12 up up correct
LCNB.US LCNB Corp 20260730 0 20.31 20.53 20.02 20.06 36200 19.8317 down down correct
LCRDX.US LCRDX 20260730 0 8.1 8.1 8.1 8.1 0 8.03
LCRUX.US LCRUX 20260730 0 8.1 8.1 8.1 8.1 0 7.981
LCUT.US Lifetime Brands Inc 20260730 0 8.4 8.55 8.3 8.4 71500 8.3575
LE.US Lands' End Inc 20260730 0 12.2 12.285 11.95 12.01 166800 12.01 down down correct
LECO.US Lincoln Electric Holdings Inc 20260730 0 266.37 267.27 243.12 250.22 840900 250.22 down down correct
LEDS.US SemiLEDs Corporation 20260730 0 1.78 2.04 1.73 1.95 186905 1.95 up up correct
LEE.US Lee Enterprises Incorporated 20260730 0 7.85 7.97 7.61 7.64 15218 7.64 down down correct
LEGH.US Legacy Housing Corporation 20260730 0 26.43 26.6 25.895 26.25 125100 26.25 down down correct
LEGN.US Legend Biotech Corporation 20260730 0 19.24 19.24 18.52 19.05 2834300 19.05 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260730 0 92.41 92.41 92.41 92.41 0 92.41
LESL.US Leslie's Inc 20260730 0 0.9 1.1 0.8 0.868 3481595 0.868 down down correct
LEXX.US Lexaria Bioscience Corp 20260730 0 0.52 0.55 0.373 0.396 48827 5.94 down up incorrect
LFMD.US LifeMD Inc 20260730 0 3.63 3.74 3.58 3.64 662500 3.64 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260730 0 23.37 23.43 23.37 23.43 900 23.43 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260730 0 10.86 10.86 10.585 10.74 1903100 10.74 down down correct
LFUS.US Littelfuse Inc 20260730 0 437.08 449.52 427.71 442 729700 441.1477 up up correct
LFVN.US LifeVantage Corporation 20260730 0 6.24 6.32 6.2 6.29 42900 6.2403 up up correct
LGHL.US Lion Group Holding Ltd 20260730 0 1.09 1.12 0.98 1.03 1543200 1.03 down down correct
LGIH.US LGI Homes Inc 20260730 0 58.86 59.66 56.35 57.12 251200 57.12 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260730 0 287.78 303 286.45 296.29 283300 296.29 up up correct
LGO.US Largo Resources Ltd 20260730 0 0.59 0.6 0.58 0.59 200800 0.59
LGVN.US Longeveron Inc 20260730 0 0.595 0.6931 0.5861 0.6753 48490 6.753 up up correct
LI.US Li Auto Inc 20260730 0 13.6 13.79 13.245 13.49 5328600 13.49 down down correct
LIDR.US Aeye Inc 20260730 0 1.05 1.1099 1.04 1.1 817071 1.1 up up correct
LIDRW.US AEye Inc 20260730 0 0.014 0.015 0.014 0.015 3000 0.015 up up correct
LIFE.US aTyr Pharma Inc 20260730 0 19.98 20.54 19.3 20.27 802000 20.27 up up correct
LILA.US Liberty Latin America Ltd 20260730 0 8.57 8.57 7.94 8.1 716700 8.1 down down correct
LILAK.US Liberty Latin America Ltd 20260730 0 8.38 8.45 7.81 7.99 1030800 7.99 down down correct
LINC.US Lincoln Educational Services Corporation 20260730 0 43.2 44.07 41.63 42.01 405600 42.01 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260730 0 29.66 30.03 29.28 29.79 897000 29.79 up up correct
LINK.US Interlink Electronics Inc 20260730 0 4.09 4.155 3.82 4.075 5000 4.075 down up incorrect
LIQT.US LiqTech International Inc 20260730 0 0.61 0.72 0.61 0.69 73000 0.69 up down incorrect
LITE.US Lumentum Holdings Inc 20260730 0 661.91 698.28 650 693.24 5621200 693.24 up down incorrect
LIVE.US Live Ventures Incorporated 20260730 0 9.76 9.76 9.64 9.64 2400 9.64 down up incorrect
LIVN.US LivaNova PLC 20260730 0 81.9 82.07 80.02 81.05 645800 81.05 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260730 0 4.05 4.26 4.03 4.17 563400 4.17 up up correct
LKFN.US Lakeland Financial Corporation 20260730 0 63.22 63.62 62.36 62.57 100000 62.57 down down correct
LKQ.US LKQ Corporation 20260730 0 22.67 22.97 21.17 22.6 9798277 22.3378 down down correct
LMAT.US LeMaitre Vascular Inc 20260730 0 102.52 102.7 100.68 102.19 186300 101.8854 down down correct
LMB.US Limbach Holdings Inc 20260730 0 69.6 72.5 69.28 69.9 185810 69.9 up up correct
LMNR.US Limoneira Company 20260730 0 13.45 13.5 13.21 13.27 90900 13.27 down down correct
LNSR.US LENSAR Inc 20260730 0 5.2 5.29 5.15 5.17 28637 5.17 down down correct
LNT.US Alliant Energy Corporation 20260730 0 72.17 72.29 70.69 70.89 3165400 70.355 down down correct
LNTH.US Lantheus Holdings Inc 20260730 0 100.57 102.53 100 101 1483400 101 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20260730 0 4.17 4.25 4.17 4.22 11013 4.22 up down incorrect
LOB.US Live Oak Bancshares Inc 20260730 0 42.89 42.99 41.9 42.46 143273 42.4277 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20260730 0 16.61 16.85 16.39 16.48 143800 16.48 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260730 0 9.39 9.73 9.38 9.6 41100 9.6 up down incorrect
LOGI.US Logitech International S.A 20260730 0 102.1 103.24 99.95 101.57 1897000 101.57 down up incorrect
LOOP.US Loop Industries Inc 20260730 0 0.71 0.822 0.71 0.73 106700 0.73 up down incorrect
LOPE.US Grand Canyon Education Inc 20260730 0 156.67 157.82 148.69 150.13 499400 150.13 down up incorrect
LOVE.US The Lovesac Company 20260730 0 16.56 16.722 15.93 16.14 236500 16.14 down down correct
LPCN.US Lipocine Inc 20260730 0 2.05 2.2 2.05 2.11 58300 2.11 up up correct
LPLA.US LPL Financial Holdings Inc 20260730 0 337.04 340.775 334.6001 339.17 869584 338.8986 up up correct
LPRO.US Open Lending Corporation 20260730 0 3.14 3.14 3.14 3.14 0 3.14
LPSN.US LivePerson Inc 20260730 0 1.8 1.87 1.76 1.78 89400 1.78 down down correct
LPTH.US LightPath Technologies Inc 20260730 0 9.94 10.45 9.76 10.33 2255800 10.33 up up correct
LQDA.US Liquidia Corporation 20260730 0 87.21 87.99 83.24 86.8 1452700 86.8 down down correct
LQDT.US Liquidity Services Inc 20260730 0 38.32 38.41 37.88 38.17 135700 38.17 down down correct
LRCX.US Lam Research Corporation 20260730 0 318.29 319.5 294.25 297.72 22085800 297.72 down down correct
LRMR.US Larimar Therapeutics Inc 20260730 0 3.65 3.895 3.6 3.825 1033100 3.825 up up correct
LSBK.US Lake Shore Bancorp Inc 20260730 0 17.06 17.14 17.06 17.13 3600 17.0402 up up correct
LSCC.US Lattice Semiconductor Corporation 20260730 0 119.61 125.25 118.27 124.53 1741300 124.53 up up correct
LSTR.US Landstar System Inc 20260730 0 178.62 179.6 167.58 169.34 1277100 168.9547 down down correct
LTAFX.US Altst Strgs Fd A 20260730 0 11.97 11.97 11.97 11.97 0 11.97
LTBR.US Lightbridge Corporation 20260730 0 7.82 8.53 7.82 8.44 1078700 8.44 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260730 0 11.01 11.01 11.01 11.01 0 11.01
LTCH.US Latch Inc 20260730 0 0.14 0.179 0.14 0.179 20200 0.179 up up correct
LTIFX.US LTIFX 20260730 0 12.16 12.16 12.16 12.16 0 12.16
LTRN.US Lantern Pharma Inc 20260730 0 2.51 2.75 2.51 2.65 77100 2.65 up up correct
LTRX.US Lantronix Inc 20260730 0 5.18 5.415 5.0519 5.35 626545 5.35 up down incorrect
LTRYW.US Lottery Com 20260730 0 0.0097 0.0097 0.0081 0.0095 45125 0.0095 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260730 0 0.9103 0.9396 0.9008 0.9012 749373 0.9012 down down correct
LULU.US Lululemon Athletica Inc 20260730 0 117.53 119.69 115.11 119.48 2026600 119.48 up up correct
LUNA.US Luna Innovations Incorporated 20260730 0 1.24 1.24 1.24 1.24 500 1.24
LUNG.US Pulmonx Corporation 20260730 0 1.4 1.81 1.325 1.61 4804600 1.61 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260730 0 16.82 17.9 16.59 16.73 17000 16.73 down down correct
LVO.US LiveOne Inc 20260730 0 4.31 4.679 4.31 4.52 46600 4.52 up up correct
LWAY.US Lifeway Foods Inc 20260730 0 31.48 31.65 30.72 30.97 53500 30.97 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260730 0 5.83 6.11 5.73 6.04 2789800 6.04 up up correct
LX.US LexinFintech Holdings Ltd 20260730 0 1.48 1.51 1.43 1.49 1580500 1.49 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260730 0 1.52 1.57 1.5 1.52 23700 1.52
LXRX.US Lexicon Pharmaceuticals Inc 20260730 0 2.32 2.4 2.29 2.34 2463100 2.34 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260730 0 12.98 13.74 12.82 13.72 197900 13.72 up down incorrect
LYFT.US Lyft Inc 20260730 0 15.605 15.605 15.13 15.55 9710200 15.55 down down correct
LYRA.US Lyra Therapeutics Inc 20260730 0 0.475 0.475 0.475 0.475 0 0.475
LYTS.US LSI Industries Inc 20260730 0 23.04 23.31 22.22 23.2 172199 23.1411 up up correct
LZ.US LegalZoom.com Inc 20260730 0 8.17 8.23 7.725 7.86 1601300 7.86 down down correct
MANH.US Manhattan Associates Inc 20260730 0 195 196.32 187.77 190.97 1755300 190.97 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260730 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260730 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260730 0 380 380.6 371.09 375.48 1593500 374.7185 down down correct
MARA.US Marathon Digital Holdings Inc 20260730 0 10.66 12.03 10.57 11.82 45393300 11.82 up up correct
MARK.US Remark Holdings Inc 20260730 0 0.001 0.0012 0.001 0.0012 1228 0.0012 up up correct
MARPS.US Marine Petroleum Trust 20260730 0 4.82 4.82 4.78 4.78 600 4.68 down down correct
MASS.US 908 Devices Inc 20260730 0 7.76 7.865 7.5 7.64 299200 7.64 down down correct
MAT.US Mattel Inc 20260730 0 15.27 15.28 14.99 15.21 3470400 15.21 down up incorrect
MATW.US Matthews International Corporation 20260730 0 28.44 28.44 27.75 27.75 209800 27.4514 down down correct
MAYS.US J.W. Mays Inc 20260730 0 39.2 39.2 39 39 382 39 down down correct
MBIN.US Merchants Bancorp 20260730 0 54.07 55.585 53.47 55.51 279200 55.51 up down incorrect
MBINN.US Merchants Bancorp 20260730 0 19.97 20.19 19.97 20.19 3700 20.19 up down incorrect
MBIO.US Mustang Bio Inc 20260730 0 0.6 0.62 0.586 0.594 21900 0.594 down down correct
MBOT.US Microbot Medical Inc 20260730 0 1.67 1.75 1.67 1.74 514163 1.74 up up correct
MBRX.US Moleculin Biotech Inc 20260730 0 1.34 1.34 1.01 1.02 1586500 1.02 down down correct
MBUU.US Malibu Boats Inc 20260730 0 27.92 28.13 27.35 28 208300 28 up up correct
MBWM.US Mercantile Bank Corporation 20260730 0 60.64 62.39 59.43 59.73 86999 59.73 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260730 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260730 0 35.32 35.7 34.95 34.98 76500 34.98 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260730 0 24.81 24.81 24.16 24.66 98300 24.66 down down correct
MCHP.US Microchip Technology Incorporated 20260730 0 74.93 75.86 73.25 75.01 13846900 74.5614 up up correct
MCHX.US Marchex Inc 20260730 0 1.7 1.84 1.64 1.76 41700 1.76 up up correct
MCRB.US Seres Therapeutics Inc 20260730 0 4.77 4.9 4.6 4.78 50400 4.78 up up correct
MCRI.US Monarch Casino & Resort Inc 20260730 0 122.62 123.06 120.77 121.99 140300 121.6862 down down correct
MDB.US MongoDB Inc 20260730 0 319.1 328.88 318.17 325.88 1457400 325.88 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260730 0 505.55 510.55 447.01 493.11 1487700 493.11 down down correct
MDIA.US MediaCo Holding Inc 20260730 0 1 1 0.98 0.99 14000 0.99 down down correct
MDLZ.US Mondelez International Inc 20260730 0 63.86 63.92 62.48 63.08 12879700 63.08 down down correct
MDRR.US Medalist Diversified REIT Inc 20260730 0 11.41 11.41 11.35 11.37 1883 11.37 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260730 0 4.725 5 4.725 5 1390 5 up up correct
MDWD.US MediWound Ltd 20260730 0 14.3 14.583 14.02 14.1 68100 14.1 down down correct
MDXG.US MiMedx Group Inc 20260730 0 3.9 4.27 3.76 4.27 6116300 4.27 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260730 0 0.4 0.418 0.4 0.408 120300 0.408 up up correct
MEDP.US Medpace Holdings Inc 20260730 0 577.15 586.11 565.1 578.3 318300 578.3 up up correct
MEDS.US TRxADE HEALTH Inc 20260730 0 3.16 3.245 3.12 3.16 38292 3.16
MELI.US MercadoLibre Inc 20260730 0 1845.01 1887.9999 1828.89 1885.73 370223 1885.73 up up correct
MEOH.US Methanex Corporation 20260730 0 54.52 55.75 54.41 55.2 1110900 55.2 up up correct
MERC.US Mercer International Inc 20260730 0 0.62 0.62 0.56 0.59 212300 0.59 down up incorrect
MESO.US Mesoblast Limited 20260730 0 14.32 14.57 14.32 14.55 176000 14.55 up up correct
METC.US Ramaco Resources Inc 20260730 0 10.02 10.2 9.41 9.78 2333100 9.78 down down correct
MFIN.US Medallion Financial Corp 20260730 0 9.89 10.36 9.89 10.1 42915 9.9768 up up correct
MGEE.US MGE Energy Inc 20260730 0 79.92 81.0799 79.27 79.5 163363 78.9799 down down correct
MGNI.US Magnite Inc 20260730 0 19.42 19.51 18.92 19.39 1653300 19.39 down down correct
MGNX.US MacroGenics Inc 20260730 0 3.68 3.82 3.66 3.78 274227 3.78 up up correct
MGPI.US MGP Ingredients Inc 20260730 0 19.19 19.19 17.66 17.74 289700 17.6227 down down correct
MGRC.US McGrath RentCorp 20260730 0 116.2 117.67 112.85 115 268700 115 down down correct
MGTX.US MeiraGTx Holdings plc 20260730 0 11.62 12.06 11.59 11.98 458000 11.98 up up correct
MGYR.US Magyar Bancorp Inc 20260730 0 19.5172 19.5499 19 19.0001 4007 18.9007 down down correct
MIDD.US The Middleby Corporation 20260730 0 135.02 135.64 131.56 133.32 393200 133.32 down down correct
MIND.US MIND Technology Inc 20260730 0 4.82 4.99 4.71 4.95 69900 4.95 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260730 0 108.04 112.81 106 112.59 575900 112.59 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20260730 0 1.04 1.16 1.04 1.15 1741900 1.15 up down incorrect
MITK.US Mitek Systems Inc 20260730 0 17.12 17.44 16.87 17.07 584700 17.07 down down correct
MKSI.US MKS Instruments Inc 20260730 0 288.8 297.57 284.78 293.3 3023100 293.0275 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260730 0 20.25 20.48 19.65 19.93 5300 19.4696 down down correct
MKTX.US MarketAxess Holdings Inc 20260730 0 163.15 163.94 162.3 162.76 9443400 161.9791 down down correct
MLAB.US Mesa Laboratories Inc 20260730 0 99.6 101.1 98.69 101.04 90900 100.9148 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20260730 0 5.75 5.84 5.56 5.76 2046500 5.76 up up correct
MLKN.US MillerKnoll Inc 20260730 0 23.15 23.5 22.46 22.48 546900 22.3006 down down correct
MMLP.US Martin Midstream Partners L.P 20260730 0 2.36 2.43 2.36 2.38 1700 2.3753 up up correct
MMSI.US Merit Medical Systems Inc 20260730 0 80.5 83.91 78.92 83.35 2025900 83.35 up up correct
MMYT.US MakeMyTrip Limited 20260730 0 57.02 59.79 55.89 57.08 744300 57.08 up up correct
MNDO.US MIND C.T.I. Ltd 20260730 0 1.04 1.05 1.02 1.02 48761 1.02 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260730 0 85.67 88.38 83.16 88.16 2274300 88.16 up up correct
MNKD.US MannKind Corporation 20260730 0 3.9 4.12 3.88 4.11 4140700 4.11 up up correct
MNOV.US MediciNova Inc 20260730 0 1.29 1.35 1.29 1.34 64100 1.34 up up correct
MNPR.US Monopar Therapeutics Inc 20260730 0 106.59 116.52 106.59 114.66 327100 114.66 up up correct
MNRO.US Monro Inc 20260730 0 13.46 13.77 13.01 13.45 1728900 13.1572 down down correct
MNSB.US MainStreet Bancshares Inc 20260730 0 23.35 23.35 22.73 22.91 23234 22.8121 down down correct
MNSBP.US MainStreet Bancshares Inc 20260730 0 25.2 25.2 25.11 25.125 2572 25.125 down down correct
MNST.US Monster Beverage Corporation 20260730 0 96.54 97.73 95.83 97.65 13083990 48.825 up up correct
MNTK.US Montauk Renewables Inc 20260730 0 1.82 1.85 1.785 1.83 158400 1.83 up up correct
MNTS.US Momentus Inc 20260730 0 4.3 4.79 4.3 4.52 1211400 4.52 up up correct
MNTSW.US Momentus Inc 20260730 0 0.0091 0.0105 0.009 0.0095 170965 0.0095 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260730 0 3.93 3.93 3.93 3.93 0 3.93
MOMO.US Momo Inc 20260730 0 5.92 6.005 5.865 6 455900 6 up up correct
MORN.US Morningstar Inc 20260730 0 198.52 204.32 188.8 193.12 847400 193.12 down down correct
MOTS.US Motus GI Holdings Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260730 0 11.57 12.64 10.965 10.965 62500 10.965 down down correct
MPAA.US Motorcar Parts of America Inc 20260730 0 14.1 14.385 13.675 13.76 79932 13.76 down down correct
MPB.US Mid Penn Bancorp Inc 20260730 0 38.44 38.95 38.33 38.54 212459 38.3088 up up correct
MPWR.US Monolithic Power Systems Inc 20260730 0 1290.97 1339.99 1290.63 1316.1801 1720100 1316.1801 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260730 0 18.19 18.2 17.545 17.65 1030200 17.65 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260730 0 1.82 2.3 1.82 2.21 275100 2.21 up up correct
MRAM.US Everspin Technologies Inc 20260730 0 13.6 14.51 13.6 14.46 952600 14.46 up up correct
MRBK.US Meridian Corporation 20260730 0 20.35 20.56 20.02 20.04 74100 19.8976 down down correct
MRCY.US Mercury Systems Inc 20260730 0 91 96.81 90.07 95.97 432100 95.97 up up correct
MREO.US Mereo BioPharma Group plc 20260730 0 0.318 0.325 0.31 0.315 773600 0.315 down down correct
MRKR.US Marker Therapeutics Inc 20260730 0 1.11 1.14 1.05 1.12 72900 1.12 up down incorrect
MRLN.US Marlin Business Services Corp 20260730 0 3.36 3.79 3.36 3.72 1022500 3.72 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260730 0 0.95 0.95 0.95 0.95 1000 0.95
MRNA.US Moderna Inc 20260730 0 55.965 58.08 54.52 57.92 4458300 57.92 up down incorrect
MRTN.US Marten Transport Ltd 20260730 0 15.12 15.14 14.53 14.8 942000 14.8 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260730 0 6.6 6.765 6.54 6.75 1251300 6.75 up up correct
MRVL.US Marvell Technology Inc 20260730 0 178.38 184.35 175.15 183.3 29861700 183.3 up up correct
MS.US PO 20260730 0 16.48 16.62 16.46 16.61 86097 16.61 up up correct
MSBI.US Midland States Bancorp Inc 20260730 0 33.66 33.875 33.23 33.28 161600 32.9534 down down correct
MSEX.US Middlesex Water Company 20260730 0 57.07 57.55 55.69 55.81 122200 55.4679 down down correct
MSFT.US Microsoft Corporation 20260730 0 437.9 458.69 432.44 451.1 110160700 450.2524 up up correct
MSGM.US Motorsport Games Inc 20260730 0 4.38 4.85 4.36 4.55 25000 4.55 up up correct
MSTR.US MicroStrategy Incorporated 20260730 0 95.09 98.22 94.33 97.74 13472200 97.74 up up correct
MTC.US Mmtec Inc 20260730 0 3.73 3.95 3.52 3.93 16200 3.93 up up correct
MTCH.US Match Group Inc 20260730 0 39.38 39.41 38.315 39.31 1703300 39.31 down down correct
MTEX.US Mannatech Incorporated 20260730 0 5.16 5.26 4.5 4.88 13300 4.88 down up incorrect
MTLS.US Materialise NV 20260730 0 6.33 6.45 6.31 6.41 67500 6.41 up down incorrect
MTRX.US Matrix Service Company 20260730 0 11.1 11.4 11.1 11.38 175500 11.38 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260730 0 244.24 252.94 243.53 248.71 2390000 248.71 up up correct
MU.US Micron Technology Inc 20260730 0 793.14 882.5 789 874.66 63075300 874.66 up up correct
MVBF.US MVB Financial Corp 20260730 0 30.8 31.135 30.05 30.47 38800 30.2989 down up incorrect
MVIS.US MicroVision Inc 20260730 0 0.25 0.25 0.23 0.24 342127 3.6 down up incorrect
MVST.US Microvast Holdings Inc 20260730 0 0.7289 0.81 0.727 0.8004 6969203 0.8004 up down incorrect
MXCT.US MaxCyte Inc. 20260730 0 0.995 1.06 0.995 1.05 310300 1.05 up down incorrect
MYFW.US First Western Financial Inc 20260730 0 31.26 32.5 31.07 31.78 38800 31.78 up down incorrect
MYGN.US Myriad Genetics Inc 20260730 0 5.07 5.38 5.03 5.37 2156200 5.37 up down incorrect
MYPS.US Playstudios Inc 20260730 0 0.5851 0.6073 0.5565 0.5931 207952 0.5931 up up correct
MYRG.US MYR Group Inc 20260730 0 342.6 349.08 326.92 330.84 670800 330.84 down down correct
MYSZ.US My Size Inc 20260730 0 0.0514 0.0514 0.0498 0.0498 8400 0.398 down down correct
NAII.US Natural Alternatives International Inc 20260730 0 2.22 2.475 2.22 2.4262 36975 2.4262 up up correct
NATH.US Nathan's Famous Inc 20260730 0 98.85 98.85 98.01 98.5 12373 98.5 down down correct
NATR.US Nature's Sunshine Products Inc 20260730 0 20.36 20.38 19.99 20.29 108000 20.29 down down correct
NAUT.US Nautilus Biotechnology Inc 20260730 0 1.04 1.07 1 1.03 1215600 1.03 down down correct
NAVI.US Navient Corporation 20260730 0 8.6 8.61 8.21 8.45 819800 8.45 down down correct
NBIX.US Neurocrine Biosciences Inc 20260730 0 179 186.12 176.6 185.5 2170900 185.5 up up correct
NBN.US Northeast Bank 20260730 0 122.17 125.54 122.17 122.9 91300 122.8908 up up correct
NBST.US Newbury Street Acquisition Corporation 20260730 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260730 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260730 0 53.85 54.39 52.87 52.93 407300 52.5183 down down correct
NBTX.US Nanobiotix S.A 20260730 0 38.22 40.45 38.22 40.155 151864 40.155 up down incorrect
NCMI.US National CineMedia Inc 20260730 0 3.98 4.03 3.87 4 290600 4 up down incorrect
NCNA.US NuCana plc 20260730 0 1.23 1.26 1.23 1.26 9100 1.26 up down incorrect
NCNO.US nCino Inc 20260730 0 18.53 18.635 17.82 18.38 2396000 18.38 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260730 0 43.5 45.42 43.5 45.42 4483 45.42 up down incorrect
NCTY.US The9 Limited 20260730 0 4.38 4.85 4.38 4.55 215100 4.55 up down incorrect
NDAQ.US Nasdaq Inc 20260730 0 95.08 95.74 93.26 95.16 4644600 95.16 up up correct
NDLS.US Noodles & Company 20260730 0 15.94 17.6 15.58 17.58 165200 17.58 up up correct
NDRA.US ENDRA Life Sciences Inc 20260730 0 4.61 4.61 4.25 4.33 24100 4.33 down down correct
NDSN.US Nordson Corporation 20260730 0 297.73 298.84 293.12 295.23 254100 295.23 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260730 0 27.1 27.15 26.29 26.55 34669 26.55 down down correct
NEGG.US Newegg Commerce Inc 20260730 0 13.55 13.99 12.55 12.87 59200 12.87 down down correct
NEO.US NeoGenomics Inc 20260730 0 15.1 16.17 14.89 15.88 5303400 15.88 up down incorrect
NEOG.US Neogen Corporation 20260730 0 10.5 11.56 9.92 11.53 4761000 11.53 up down incorrect
NEON.US Neonode Inc 20260730 0 0.74 0.81 0.74 0.8 73400 0.8 up down incorrect
NEPH.US Nephros Inc 20260730 0 3.41 3.5 3.28 3.5 10400 3.5 up down incorrect
NERV.US Minerva Neurosciences Inc 20260730 0 4.12 4.22 3.97 4.02 91800 4.02 down down correct
NESR.US National Energy Services Reunited Corp 20260730 0 25.19 26.59 25.16 26.44 2010300 26.44 up up correct
NEWT.US Newtek Business Services Corp 20260730 0 14.75 14.88 14.385 14.63 176808 14.63 down down correct
NEXI.US NexImmune Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260730 0 6.38 6.88 6.34 6.73 2915621 6.73 up up correct
NFE.US New Fortress Energy Inc 20260730 0 0.33 0.335 0.319 0.331 1769000 0.331 up up correct
NFLX.US Netflix Inc 20260730 0 71.48 73.32 70.55 73.17 54261000 73.17 up up correct
NHTC.US Natural Health Trends Corp 20260730 0 1.72 1.82 1.59 1.68 22900 1.68 down down correct
NICE.US NICE Ltd 20260730 0 100.92 101.45 96.44 98.88 504600 98.88 down down correct
NICHX.US NICHX 20260730 0 25.75 25.75 25.75 25.75 0 25.5569
NIU.US Niu Technologies 20260730 0 2.56 2.63 2.52 2.59 143800 2.59 up up correct
NKSH.US National Bankshares Inc 20260730 0 39.92 40.43 39.51 39.72 38200 39.72 down down correct
NKTR.US Nektar Therapeutics 20260730 0 70.02 72.79 70.02 71.45 676800 71.45 up up correct
NKTX.US Nkarta Inc 20260730 0 2.14 2.225 2.13 2.15 752000 2.15 up up correct
NMFC.US New Mountain Finance Corporation 20260730 0 6.91 6.97 6.82 6.91 853900 6.91
NMIH.US NMI Holdings Inc 20260730 0 44.18 44.375 42.98 43.44 448600 43.44 down down correct
NMRD.US Nemaura Medical Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260730 0 15.17 15.46 14.81 15.08 2137914 15.0209 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260730 0 1.705 1.797 1.63 1.7 10940 1.7 down down correct
NNBR.US NN Inc 20260730 0 3.11 3.38 3.05 3.34 1421600 3.34 up up correct
NNDM.US Nano Dimension Ltd 20260730 0 1.49 1.56 1.49 1.54 2324132 1.54 up up correct
NNOX.US Nano 20260730 0 0.88 0.986 0.8779 0.965 684539 0.965 up up correct
NODK.US NI Holdings Inc 20260730 0 15.25 15.75 15.11 15.34 25100 15.34 up up correct
NOVT.US Novanta Inc 20260730 0 140.95 143.23 137.43 138.91 480900 138.91 down down correct
NPCE.US NeuroPace Inc 20260730 0 13.69 14.11 13.51 13.75 229200 13.75 up up correct
NRC.US National Research Corporation 20260730 0 18.57 19.5397 18.53 18.91 140801 18.91 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260730 0 9.44 9.47 8.82 9 455300 9 down down correct
NRIM.US Northrim BanCorp Inc 20260730 0 26.7 26.87 26.3 26.33 180807 26.33 down down correct
NRIX.US Nurix Therapeutics Inc 20260730 0 23.9 23.9 22.91 23.58 1248800 23.58 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260730 0 12.7 12.7 12.7 12.7 0 12.7
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260730 0 12.92 12.92 12.92 12.92 0 12.92
NRXP.US NRx Pharmaceuticals Inc 20260730 0 3.06 3.15 2.82 3.12 1951130 3.12 up up correct
NSIT.US Insight Enterprises Inc 20260730 0 127.49 130.97 125.2 127.77 454700 127.77 up up correct
NSPR.US InspireMD Inc 20260730 0 0.67 0.68 0.66 0.67 75000 0.67
NSSC.US Napco Security Technologies Inc 20260730 0 36.68 36.85 35.88 36.37 323900 36.37 down down correct
NSYS.US Nortech Systems Incorporated 20260730 0 14.59 15 13.5 13.5 23400 13.5 down down correct
NTAP.US NetApp Inc 20260730 0 174.01 174.5 170.5 173.98 1995200 173.98 down down correct
NTCT.US NetScout Systems Inc 20260730 0 39.48 40.09 39.2948 40.04 317451 40.04 up up correct
NTES.US NetEase Inc 20260730 0 130.42 132.25 129.62 131.9 900000 131.9 up up correct
NTGR.US NETGEAR Inc 20260730 0 23.3 23.55 22.81 22.94 259905 22.94 down down correct
NTIC.US Northern Technologies International Corporation 20260730 0 8.03 8.05 7.9 7.98 33800 7.98 down down correct
NTLA.US Intellia Therapeutics Inc 20260730 0 10.91 11.13 10.83 11.09 3180600 11.09 up up correct
NTNX.US Nutanix Inc 20260730 0 58.37 59.49 58.1 59.26 2427300 59.26 up up correct
NTRA.US Natera Inc 20260730 0 252.39 271.25 252.39 269.66 1184100 269.66 up up correct
NTRB.US Nutriband Inc. Common Stock 20260730 0 3 3 2.9 2.91 4095 2.91 down down correct
NTRBW.US Nutriband Inc. Warrant 20260730 0 0.38 0.38 0.38 0.38 700 0.38
NTRS.US Northern Trust Corporation 20260730 0 179.56 183.16 178.29 182.51 754500 182.51 up up correct
NTRSO.US Northern Trust Corporation 20260730 0 18.41 18.49 18.4 18.48 32800 18.48 up up correct
NTWK.US NetSol Technologies Inc 20260730 0 4.4 4.51 4.26 4.28 8600 4.28 down down correct
NUWE.US Nuwellis Inc 20260730 0 5.14 6.4 3.7 4.45 117940300 4.45 down down correct
NVAX.US Novavax Inc 20260730 0 7.43 7.51 7.25 7.44 2924000 7.44 up up correct
NVCR.US NovoCure Limited 20260730 0 15.2 15.49 15.045 15.23 1414700 15.23 up up correct
NVDA.US NVIDIA Corporation 20260730 0 193.45 197.25 191.52 195.04 129010203 195.04 up up correct
NVEC.US NVE Corporation 20260730 0 115.69 115.69 107.76 114.82 228400 113.8325 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260730 0 382.9 401.22 377.01 394.07 1044100 394.07 up down incorrect
NVNO.US enVVeno Medical Corp 20260730 0 10.698 10.698 10.298 10.626 2400 10.626 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20260730 0 0.0037 0.0037 0.0037 0.0037 0 0.0037
NVTS.US Navitas Semiconductor Corporation Common Stock 20260730 0 10.46 11.22 10.405 11.01 16914400 11.01 up up correct
NVVE.US Nuvve Holding Corp 20260730 0 1.2 1.25 1 1.1 21336 1.1 down down correct
NWBI.US Northwest Bancshares Inc 20260730 0 15.91 15.94 15.645 15.69 1012305 15.4934 down down correct
NWE.US NorthWestern Corporation 20260730 0 70.03 71.07 69.511 69.73 320282 69.0794 down down correct
NWFL.US Norwood Financial Corp 20260730 0 33.62 33.99 32.95 33.7 44300 33.7 up up correct
NWL.US Newell Brands Inc 20260730 0 5.25 5.27 5 5.14 7809400 5.0788 down down correct
NWPX.US Northwest Pipe Company 20260730 0 124.42 133.82 121.53 126.87 277500 126.87 up up correct
NWS.US News Corporation 20260730 0 32.23 32.23 31.18 31.8 989276 31.8 down down correct
NWSA.US News Corporation 20260730 0 28.22 28.38 27.62 28.09 3196900 28.09 down down correct
NXPI.US NXP Semiconductors N.V 20260730 0 248.32 251.04 242.15 245.16 7712896 245.16 down down correct
NXST.US Nexstar Media Group Inc 20260730 0 194.4 194.41 187.6 192.43 298000 190.5327 down down correct
NXTC.US NextCure Inc 20260730 0 4.98 5.26 4.4 5.03 883100 5.03 up down incorrect
NXTP.US Nextplay Technologies Inc 20260730 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260730 0 1.43 1.43 1.4 1.41 87100 1.41 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260730 0 38.56 38.75 37.6 37.77 54600 37.77 down down correct
OCC.US Optical Cable Corporation 20260730 0 13 14.4 13 14.18 161600 14.18 up up correct
OCCI.US OFS Credit Company Inc 20260730 0 2.42 2.45 2.36 2.41 173800 2.3644 down down correct
OCFC.US OceanFirst Financial Corp 20260730 0 19.7 19.9 19.565 19.64 841723 19.4377 down down correct
OCG.US Oriental Culture Holding LTD 20260730 0 1.64 1.71 1.56 1.59 144100 1.59 down down correct
OCGN.US Ocugen Inc 20260730 0 1.22 1.27 1.19 1.26 3504300 1.26 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260730 0 11.93 11.93 11.56 11.71 408200 11.71 down down correct
OCUL.US Ocular Therapeutix Inc 20260730 0 8.37 8.53 8.27 8.47 2686400 8.47 up up correct
ODFL.US Old Dominion Freight Line Inc 20260730 0 223.57 223.66 205.16 212.47 3588400 212.1405 down down correct
OESX.US Orion Energy Systems Inc 20260730 0 9.79 10.15 9.71 9.93 15724 9.93 up up correct
OFED.US Oconee Federal Financial Corp 20260730 0 21.5 21.5 21.5 21.5 0 21.4
OFIX.US Orthofix Medical Inc 20260730 0 11.97 12.14 11.62 11.79 242418 11.79 down down correct
OFLX.US Omega Flex Inc 20260730 0 29.05 29.47 28.56 28.96 38500 28.96 down down correct
OFS.US OFS Capital Corporation 20260730 0 3.44 3.4499 3.15 3.29 141619 3.29 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260730 0 23.6 23.6 23.6 23.6 3700 23.6
OGI.US OrganiGram Holdings Inc 20260730 0 0.93 0.97 0.9102 0.968 310140 0.968 up up correct
OKTA.US Okta Inc 20260730 0 136.91 140.85 135.785 140.42 2712900 140.42 up up correct
OLB.US The OLB Group Inc 20260730 0 0.2822 0.309 0.275 0.2851 77600 0.2851 up up correct
OLED.US Universal Display Corporation 20260730 0 81.66 82.39 79.03 80.36 1234300 80.36 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260730 0 71.81 73.3 71.11 72.74 1523800 72.74 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260730 0 11.25 11.835 11.02 11.82 689300 11.82 up up correct
OM.US Outset Medical Inc 20260730 0 4.72 4.785 4.63 4.75 50200 4.75 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260730 0 107.19 108.42 106.95 108.09 45500 108.09 up up correct
OMCL.US Omnicell Inc 20260730 0 35.54 37.85 35 37.11 2045300 37.11 up up correct
OMER.US Omeros Corporation 20260730 0 11.65 12.16 11.63 11.93 1324500 11.93 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260730 0 0.648 0.684 0.645 0.648 330900 0.648
OMQS.US OMNIQ Corp. Common Stock 20260730 0 0.1145 0.1145 0.1145 0.1145 1630 0.1145
ON.US ON Semiconductor Corporation 20260730 0 82.93 84.99 81.67 83.74 10398100 83.74 up up correct
ONB.US Old National Bancorp 20260730 0 26.73 26.9 26.31 26.41 3928900 26.41 down down correct
ONCY.US Oncolytics Biotech Inc 20260730 0 0.76 0.77 0.73 0.75 995800 0.75 down down correct
ONDS.US Ondas Holdings Inc 20260730 0 7.005 7.65 6.84 7.58 55505800 7.58 up up correct
ONEW.US OneWater Marine Inc 20260730 0 12.7 13.02 12 12.4 112600 12.4 down down correct
ONTX.US Onconova Therapeutics Inc 20260730 0 13.84 13.84 12.74 13.72 2900 13.72 down down correct
OPBK.US OP Bancorp 20260730 0 15.84 16.19 15.695 15.76 51733 15.6199 down down correct
OPCH.US Option Care Health Inc 20260730 0 22.97 24.47 22.37 22.46 5115700 22.46 down up incorrect
OPEN.US Opendoor Technologies Inc 20260730 0 3.71 3.88 3.62 3.82 40228400 3.82 up down incorrect
OPHC.US OptimumBank Holdings Inc 20260730 0 7.22 7.32 6.95 7.05 258000 7.05 down down correct
OPI.US Office Properties Income Trust 20260730 0 17.81 18.64 17.7 18.38 20800 18.38 up up correct
OPK.US OPKO Health Inc 20260730 0 1.36 1.38 1.31 1.335 3222996 1.335 down down correct
OPRA.US Opera Limited 20260730 0 18.79 18.882 18.3329 18.67 320153 18.67 down down correct
OPRT.US Oportun Financial Corporation 20260730 0 5.67 5.715 5.455 5.63 353600 5.63 down down correct
OPRX.US OptimizeRx Corporation 20260730 0 6.14 6.46 6.03 6.27 329400 6.27 up up correct
ORGO.US Organogenesis Holdings Inc 20260730 0 2.51 2.515 2.39 2.45 538700 2.45 down down correct
ORGS.US Orgenesis Inc 20260730 0 0.4 0.4 0.4 0.4 0 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260730 0 11.18 11.88 11.03 11.64 1874846 11.64 up up correct
ORLY.US O'Reilly Automotive Inc 20260730 0 88.65 90.08 86.13 87.36 13679800 87.36 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260730 0 4 4.14 3.98 4.12 150186 4.12 up up correct
ORRF.US Orrstown Financial Services Inc 20260730 0 43.36 43.48 42.65 42.79 106000 42.4962 down down correct
OSBC.US Old Second Bancorp Inc 20260730 0 25.37 25.6 25.08 25.34 343900 25.27 down down correct
OSIS.US OSI Systems Inc 20260730 0 215.96 220.38 212.08 219.92 107400 219.92 up up correct
OSPN.US OneSpan Inc 20260730 0 15.68 15.79 15.07 15.41 434600 15.2916 down up incorrect
OSS.US One Stop Systems Inc 20260730 0 11.32 12.08 11.31 12 930500 12 up up correct
OSUR.US OraSure Technologies Inc 20260730 0 3.97 4.02 3.93 3.97 167000 3.97
OSW.US OneSpaWorld Holdings Limited 20260730 0 26.2 26.65 25.91 26 1366300 25.9503 down down correct
OTEX.US Open Text Corporation 20260730 0 25.45 25.68 24.86 25.36 1832500 25.36 down down correct
OTLK.US Outlook Therapeutics Inc 20260730 0 1.02 1.06 0.965 1.04 9921200 1.04 up up correct
OTLY.US Oatly Group AB 20260730 0 15 15.76 14.62 14.73 245800 14.73 down down correct
OTTR.US Otter Tail Corporation 20260730 0 91.43 91.43 89.4 89.4 109500 88.8436 down down correct
OVBC.US Ohio Valley Banc Corp 20260730 0 41.35 42.75 41.35 42.12 56900 42.12 up up correct
OVID.US Ovid Therapeutics Inc 20260730 0 2.3 2.375 2.275 2.37 1286400 2.37 up up correct
OVLY.US Oak Valley Bancorp 20260730 0 33.95 34.5 33.27 33.41 30600 33.0401 down up incorrect
OWSCX.US OWSCX 20260730 0 19.05 19.05 19.05 19.05 0 19.05
OXBR.US Oxbridge Re Holdings Limited 20260730 0 1.38 1.4087 1.26 1.31 46886 1.31 down up incorrect
OXLC.US Oxford Lane Capital Corp 20260730 0 8.89 8.97 8.71 8.97 762300 8.7833 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260730 0 24.56 24.56 24.56 24.56 600 24.56
OXLCM.US Oxford Lane Capital Corp 20260730 0 24.93 24.96 24.77 24.86 20313 24.6902 down down correct
OXLCP.US Oxford Lane Capital Corp 20260730 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260730 0 1.44 1.45 1.42 1.44 760300 1.4055
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260730 0 24 24.14 24 24.06 7900 24.06 up down incorrect
OZK.US Bank OZK 20260730 0 51.85 51.89 50.98 50.99 1011800 50.99 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260730 0 16.445 16.52 16.41 16.52 12800 16.2269 up up correct
PAA.US Plains All American Pipeline L.P 20260730 0 24.83 24.96 24.72 24.82 2503000 24.4025 down down correct
PAAS.US Pan American Silver Corp 20260730 0 43.35 44.1 42.33 44.03 3745600 43.8773 up up correct
PACB.US Pacific Biosciences of California Inc 20260730 0 1.41 1.49 1.41 1.48 2806300 1.48 up up correct
PAGP.US Plains GP Holdings L.P 20260730 0 26.66 26.68 26.52 26.59 3104500 26.1725 down down correct
PAHC.US Phibro Animal Health Corporation 20260730 0 37.1 37.92 35.94 36.45 229668 36.3356 down down correct
PALI.US Palisade Bio Inc 20260730 0 1.95 1.99 1.94 1.96 1010700 1.96 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260730 0 7.39 7.575 7.335 7.54 233100 7.4471 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260730 0 316.03 326.3 313.05 325.68 6859300 325.68 up up correct
PASG.US Passage Bio Inc 20260730 0 4.475 4.67 4.475 4.49 5200 4.49 up up correct
PATK.US Patrick Industries Inc 20260730 0 89.65 89.65 81.82 84 970100 83.5267 down up incorrect
PAVM.US PAVmed Inc 20260730 0 5.16 5.225 4.97 5.055 2700 5.055 down down correct
PAX.US Patria Investments Limited 20260730 0 10.77 11.01 10.64 10.97 1513800 10.8149 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260730 0 7.16 7.17 7.14 7.16 7940400 7.16
PAYS.US PaySign Inc 20260730 0 9.25 9.32 8.92 9.16 416600 9.16 down down correct
PAYX.US Paychex Inc 20260730 0 119.06 119.29 113.69 116.33 3646700 116.33 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260730 0 17.825 17.825 17.5 17.63 5900 17.63 down down correct
PBHC.US Pathfinder Bancorp Inc 20260730 0 16.11 16.28 15.9641 16.28 3847 16.28 up up correct
PBLA.US Panbela Therapeutics Inc 20260730 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260730 0 7.79 7.95 7.73 7.89 260200 7.89 up down incorrect
PCAR.US PACCAR Inc 20260730 0 134.93 134.93 131.42 133.76 4215900 133.4068 down down correct
PCB.US PCB Bancorp 20260730 0 27.9 28.08 27.56 27.67 49763 27.4535 down down correct
PCRX.US Pacira BioSciences Inc 20260730 0 26.32 27.13 25.93 26.97 558200 26.97 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260730 0 1.91 2.18 1.9 2.04 455000 2.04 up down incorrect
PCT.US PureCycle Technologies Inc 20260730 0 5.97 6.375 5.96 6.35 4009000 6.35 up down incorrect
PCTTU.US PureCycle Technologies Inc 20260730 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260730 0 1.71 1.71 1.58 1.58 2588 1.58 down down correct
PCTY.US Paylocity Holding Corporation 20260730 0 139 140.5 132.01 136.71 790600 136.71 down down correct
PCVX.US Vaxcyte Inc 20260730 0 52.945 56.21 52.5 55.96 817900 55.96 up up correct
PCYO.US Pure Cycle Corporation 20260730 0 10.7 10.77 10.58 10.71 66000 10.71 up up correct
PDD.US Pinduoduo Inc 20260730 0 86.54 87.53 85.75 87.44 5900100 87.44 up down incorrect
PDEX.US Pro 20260730 0 55.475 58.55 55.475 56.65 70840 56.65 up down incorrect
PDFS.US PDF Solutions Inc 20260730 0 44.25 46.32 43.665 46.15 583625 46.15 up up correct
PDLB.US PDL Community Bancorp 20260730 0 20.21 20.44 19.98 20.1 50300 20.1 down down correct
PDSB.US PDS Biotechnology Corporation 20260730 0 0.67 0.699 0.66 0.699 124700 0.699 up up correct
PDSKX.US PDSKX 20260730 0 28.38 28.38 28.38 28.38 0 28.38
PDSRX.US PDSRX 20260730 0 28.11 28.11 28.11 28.11 0 28.11
PDSYX.US PDSYX 20260730 0 28.82 28.82 28.82 28.82 0 28.82
PEB.US PH 20260730 0 18.3151 18.35 18.2 18.35 2154 18.35 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260730 0 43.715 43.81 42.835 43 27750 43 down down correct
PEBO.US Peoples Bancorp Inc 20260730 0 41.87 42.13 41.51 41.56 251000 41.141 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260730 0 42.81 42.81 42.07 42.44 623600 42.3265 down down correct
PEGA.US Pegasystems Inc 20260730 0 30.11 30.3 28.49 30.03 3413800 29.9529 down up incorrect
PENN.US Penn National Gaming Inc 20260730 0 21.07 21.13 20.49 20.52 2959900 20.52 down up incorrect
PEP.US PepsiCo Inc 20260730 0 141.1 142.52 139.42 140.2 8253100 140.2 down down correct
PERI.US Perion Network Ltd 20260730 0 9.58 9.59 9.35 9.58 222500 9.58
PESI.US Perma 20260730 0 16.21 17.02 15.78 16.83 233000 16.83 up down incorrect
PETS.US PetMed Express Inc 20260730 0 1.98 2.02 1.97 1.98 33400 1.98
PETV.US PetVivo Holdings Inc. Common Stock 20260730 0 0.6656 0.6656 0.64 0.64 6020 0.64 down down correct
PETZ.US TDH Holdings Inc 20260730 0 1.19 1.24 1.18 1.18 4300 1.18 down down correct
PFALX.US PFALX 20260730 0 6.83 6.83 6.83 6.83 0 6.771
PFBC.US Preferred Bank 20260730 0 105.01 106.08 103.16 104.49 80400 104.49 down down correct
PFFLX.US PFFLX 20260730 0 6.83 6.83 6.83 6.83 0 6.773
PFG.US Principal Financial Group Inc 20260730 0 113.92 114.37 112.61 113.95 1324700 113.95 up down incorrect
PFIS.US Peoples Financial Services Corp 20260730 0 71.7 72.34 70.48 71.11 33300 70.4706 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260730 0 6.83 6.83 6.83 6.83 0 6.768
PFLT.US PennantPark Floating Rate Capital Ltd 20260730 0 7.02 7.02 6.89 7.01 971600 6.933 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260730 0 23.8 23.8 23.8 23.8 0 23.8
PGC.US Peapack 20260730 0 46.49 47.21 45.92 46.02 197900 45.9702 down down correct
PGEN.US Precigen Inc 20260730 0 5.38 5.96 5.38 5.94 3589000 5.94 up up correct
PGNY.US Progyny Inc 20260730 0 31 31.59 30.415 31.49 696700 31.49 up up correct
PHAR.US Pharming Group NV 20260730 0 9.65 10.75 9.62 10.75 49600 10.75 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260730 0 8.9 10.21 8.8 9.03 7617800 9.03 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260730 0 0.984 1.05 0.951 1.03 83000 1.03 up up correct
PHUN.US Phunware Inc 20260730 0 2.12 2.15 2.08 2.14 33600 2.14 up up correct
PHVS.US Pharvaris N.V 20260730 0 32.62 34.49 32.62 33.88 512502 33.88 up up correct
PI.US Impinj Inc 20260730 0 149.99 156.329 135.315 147.49 1158500 147.49 down down correct
PIIVX.US PIIVX 20260730 0 49.6 49.6 49.6 49.6 0 49.6
PINC.US Premier Inc 20260730 0 50.115 50.115 50.115 50.115 235 49.6947
PKBK.US Parke Bancorp Inc 20260730 0 34.09 34.2 33.67 33.77 42813 33.77 down down correct
PKOH.US Park 20260730 0 38.81 39.85 38.81 39.45 68300 39.325 up up correct
PLAB.US Photronics Inc 20260730 0 29.3 29.99 29 29.58 835000 29.58 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260730 0 10.4 10.86 10.12 10.84 1057000 10.84 up up correct
PLBC.US Plumas Bancorp 20260730 0 61.56 62.31 60.745 61.18 43636 60.8507 down down correct
PLBY.US PLBY Group Inc 20260730 0 1.18 1.19 1.145 1.15 499876 1.15 down down correct
PLCE.US The Children's Place Inc 20260730 0 2.46 2.5 2.43 2.44 64700 2.44 down down correct
PLMR.US Palomar Holdings Inc 20260730 0 140.62 140.62 134.17 136.3 212400 135.8271 down down correct
PLPC.US Preformed Line Products Company 20260730 0 347.08 370 337.99 368.46 165000 368.46 up up correct
PLRX.US Pliant Therapeutics Inc 20260730 0 1.06 1.075 1.05 1.06 173506 1.06
PLSE.US Pulse Biosciences Inc 20260730 0 34.1 36 33.87 35.04 323600 35.04 up up correct
PLTK.US Playtika Holding Corp 20260730 0 4.03 4.056 3.92 3.97 1044900 3.97 down down correct
PLUG.US Plug Power Inc 20260730 0 1.96 2.09 1.95 2.09 51842300 2.09 up up correct
PLUS.US ePlus inc 20260730 0 93.13 93.13 90.12 90.99 323100 90.7052 down down correct
PLXS.US Plexus Corp 20260730 0 248.01 251.51 230 241.99 727300 241.99 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260730 0 0.5855 0.62 0.55 0.6 628400 0.6 up up correct
PMT.US PC 20260730 0 17.87 18.2 17.85 18.2 36893 17.7823 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260730 0 20.93 20.99 20.37 20.58 24300 20.58 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260730 0 1.06 1.14 1.05 1.13 480900 1.13 up up correct
PNBK.US Patriot National Bancorp Inc 20260730 0 1.06 1.09 1.03 1.09 238000 1.09 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260730 0 105.18 105.44 104.28 104.84 871516 104.3475 down down correct
PNNT.US PennantPark Investment Corporation 20260730 0 3.38 3.39 3.25 3.33 537200 3.2951 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260730 0 186.7 186.7 178.25 180.66 77100 180.66 down up incorrect
PNTG.US The Pennant Group Inc 20260730 0 40.75 41.9 40.54 41.13 179100 41.13 up down incorrect
PODD.US Insulet Corporation 20260730 0 165.68 168.38 161.62 165.68 1215100 165.68
POLA.US Polar Power Inc 20260730 0 1.4 1.71 1.38 1.69 525794 1.69 up down incorrect
POOL.US Pool Corporation 20260730 0 190 190.8 184.51 190.68 843700 189.4369 up up correct
POW.US Powered Brands 20260730 0 25.02 25.64 25.02 25.64 30800 25.64 up up correct
POWI.US Power Integrations Inc 20260730 0 59.01 61.68 58.37 60.87 697100 60.6159 up up correct
POWL.US Powell Industries Inc 20260730 0 200.34 210.59 195.03 209.3 823800 209.2075 up up correct
POWW.US AMMO Inc 20260730 0 2.14 2.17 2.13 2.13 300600 2.13 down down correct
POWWP.US AMMO Inc 20260730 0 24.35 24.35 24.35 24.35 300 23.7956
PPBT.US Purple Biotech Ltd 20260730 0 1.413 1.413 1.37 1.37 3100 1.37 down down correct
PPC.US Pilgrim's Pride Corporation 20260730 0 29.6 30.54 28.68 29.34 2372900 29.34 down down correct
PPIH.US Perma 20260730 0 23.73 24.85 23.72 24.26 102500 24.26 up up correct
PPSI.US Pioneer Power Solutions Inc 20260730 0 2.86 2.97 2.79 2.97 87453 2.97 up up correct
PPTA.US Midas Gold Corp. 20260730 0 17.79 18.98 17.63 18.91 1476500 18.91 up up correct
PRAA.US PRA Group Inc 20260730 0 17.46 17.57 17.02 17.35 221700 17.35 down down correct
PRAX.US Praxis Precision Medicines Inc 20260730 0 298.48 311.6 293.49 307.75 516300 307.75 up up correct
PRCH.US Porch Group Inc 20260730 0 15.3 15.448 13.315 14.34 4727400 14.34 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260730 0 17.85 18.09 17.44 18 1211000 18 up down incorrect
PRDO.US Perdoceo Education Corporation 20260730 0 34.28 34.36 32.42 32.46 1053200 32.294 down down correct
PRFX.US PainReform Ltd 20260730 0 0.97 1.1087 0.97 1.03 220595 1.03 up down incorrect
PRGS.US Progress Software Corporation 20260730 0 41.17 41.75 39.51 40.34 564700 40.34 down up incorrect
PRIM.US Primoris Services Corporation 20260730 0 80 85.68 79.78 85.65 1615888 85.65 up down incorrect
PRIVX.US Sharespost 100 Fund 20260730 0 48.67 48.67 48.67 48.67 0 48.67
PRLD.US Prelude Therapeutics Incorporated 20260730 0 4.71 5.13 4.71 5.05 329800 5.05 up down incorrect
PRLVX.US PRLVX 20260730 0 47.67 47.67 47.67 47.67 0 47.67
PROF.US Profound Medical Corp 20260730 0 7.26 7.355 7.14 7.25 31000 7.25 down up incorrect
PROV.US Provident Financial Holdings Inc 20260730 0 17.87 17.95 17.73 17.76 8300 17.622 down down correct
PRPH.US ProPhase Labs Inc 20260730 0 0.0586 0.0586 0.05 0.05 159558 0.05 down down correct
PRPL.US Purple Innovation Inc 20260730 0 8.05 8.05 7.2 7.27 18678 7.27 down down correct
PRPO.US Precipio Inc 20260730 0 22.1 22.5 19.22 21.19 149000 21.19 down down correct
PRQR.US ProQR Therapeutics N.V 20260730 0 1.74 1.81 1.735 1.78 586291 1.78 up up correct
PRTA.US Prothena Corporation plc 20260730 0 8.5 8.555 8.255 8.41 502233 8.41 down down correct
PRTH.US Priority Technology Holdings Inc 20260730 0 6.75 6.765 6.565 6.61 215600 6.61 down down correct
PRTS.US CarParts.com Inc 20260730 0 5.26 5.53 5.2 5.23 22933 5.23 down down correct
PRVA.US Privia Health Group Inc 20260730 0 23.97 24.155 23.53 23.86 915300 23.86 down down correct
PSA.US PQ 20260730 0 15.04 15.15 15.04 15.15 6635 15.15 up up correct
PSEC.US Prospect Capital Corporation 20260730 0 2.17 2.18 2.15 2.15 2801000 2.1174 down down correct
PSHG.US Performance Shipping Inc 20260730 0 1.88 1.89 1.82 1.83 18500 1.83 down down correct
PSMT.US PriceSmart Inc 20260730 0 193.06 194 190.86 192.39 215300 191.6427 down down correct
PSNL.US Personalis Inc 20260730 0 11.89 12.32 11.82 12.28 2742800 12.28 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260730 0 17.38 17.38 17.38 17.38 0 17.38
PSTV.US Plus Therapeutics Inc 20260730 0 3.69 3.69 3.55 3.65 52033 3.65 down down correct
PTC.US PTC Inc 20260730 0 135.6 143.6 133.06 136.3 3375700 136.3 up up correct
PTCT.US PTC Therapeutics Inc 20260730 0 73.39 76.18 73.39 75.52 1373900 75.52 up up correct
PTEN.US Patterson 20260730 0 9.36 9.87 9.21 9.85 14308100 9.7721 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20260730 0 131.77 138.95 130.63 138.64 556300 138.64 up up correct
PTIX.US Protagenic Therapeutics Inc 20260730 0 0.14 0.189 0.14 0.167 28200 0.167 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260730 0 4.74 4.83 4.585 4.62 967600 4.62 down down correct
PTON.US Peloton Interactive Inc 20260730 0 6.53 6.57 6.34 6.38 4910700 6.38 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260730 0 0.004 0.004 0.004 0.004 111000 0.004
PUBM.US PubMatic Inc 20260730 0 12.85 13.11 12.49 12.74 295800 12.74 down down correct
PUCK.US Goal Acquisitions Corp 20260730 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260730 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260730 0 1.66 1.704 1.64 1.7 11500 1.7 up up correct
PWP.US Perella Weinberg Partners 20260730 0 14.85 15.1 14.11 14.91 1981686 14.8484 up up correct
PXLW.US Pixelworks Inc 20260730 0 5.86 5.99 5.85 5.87 10100 5.87 up up correct
PXS.US Pyxis Tankers Inc 20260730 0 4.58 4.76 4.58 4.74 73100 4.74 up up correct
PYPD.US PolyPid Ltd 20260730 0 4.13 4.41 4.13 4.37 133500 4.37 up up correct
PYPL.US PayPal Holdings Inc 20260730 0 57.4 57.89 56.655 57.65 11974400 57.65 up up correct
PYXS.US Pyxis Oncology Inc. 20260730 0 2.95 3 2.805 2.87 638300 2.87 down down correct
PZZA.US Papa John's International Inc 20260730 0 30.78 31.19 30.12 30.23 1183200 30.23 down down correct
QCOM.US QUALCOMM Incorporated 20260730 0 146.55 154.16 146 151.6 24336800 151.6 up up correct
QCRH.US QCR Holdings Inc 20260730 0 103 104 102.47 103.1 123977 103.1 up up correct
QDEL.US Quidel Corporation 20260730 0 16.5 16.79 16.13 16.57 1216800 16.57 up up correct
QFIN.US 360 DigiTech Inc 20260730 0 13.76 13.91 13.56 13.85 706100 13.85 up up correct
QH.US Quhuo Limited 20260730 0 4.32 4.85 3.9 4.59 29200 4.59 up up correct
QLYS.US Qualys Inc 20260730 0 131.99 143.41 131 141.71 1052900 141.71 up up correct
QMCO.US Quantum Corporation 20260730 0 11.41 11.43 10.34 11.24 1472300 11.24 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260730 0 4.21 4.4 3.99 4.4 40100 4.4 up down incorrect
QNST.US QuinStreet Inc 20260730 0 15.94 15.94 15.06 15.5 540326 15.5 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260730 0 29.1 29.47 28.8 29.36 78700 29.36 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260730 0 1.33 1.34 1.25 1.32 13000 1.32 down up incorrect
QRVO.US Qorvo Inc 20260730 0 90.5 90.82 88.256 90.74 1016400 90.74 up up correct
QSI.US Quantum 20260730 0 0.726 0.744 0.69 0.72 3550000 0.72 down down correct
QTRX.US Quanterix Corporation 20260730 0 3.42 3.545 3.38 3.52 407100 3.52 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260730 0 7.605 8.04 7.53 8.02 8417800 8.02 up up correct
QUIK.US QuickLogic Corporation 20260730 0 12.44 13.08 12.44 12.87 208921 12.87 up up correct
QURE.US uniQure N.V 20260730 0 41.69 42.557 39.92 42.19 1961600 42.19 up up correct
RAIL.US FreightCar America Inc 20260730 0 8.13 8.17 7.87 7.97 93800 7.97 down down correct
RAIN.US Rain Therapeutics Inc 20260730 0 1.385 1.54 1.34 1.54 10200 1.54 up up correct
RAM.US Aries I Acquisition Corp 20260730 0 9.66 11.21 9.63 11.13 21388700 11.13 up up correct
RAND.US Rand Capital Corporation 20260730 0 10.08 10.08 10 10.01 10567 9.7568 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260730 0 0.846 0.859 0.813 0.82 233300 0.82 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260730 0 25.04 26.1 24.545 26.04 2675800 26.04 up up correct
RAVE.US RAVE Restaurant Group Inc 20260730 0 3 3.18 3 3.1 32500 3.1 up down incorrect
RBB.US RBB Bancorp 20260730 0 26.34 26.57 26.13 26.26 121000 26.1 down up incorrect
RBBN.US Ribbon Communications Inc 20260730 0 2.22 2.28 2.11 2.12 769300 2.12 down down correct
RBCAA.US Republic Bancorp Inc 20260730 0 99.97 99.97 98.2 98.44 89052 98.44 down down correct
RBCN.US Rubicon Technology Inc 20260730 0 5.3 5.3 5.3 5.3 0 5.3
RBKB.US Rhinebeck Bancorp Inc 20260730 0 12.35 12.5 12.3 12.48 161237 12.48 up up correct
RCAT.US Red Cat Holdings Inc 20260730 0 7.05 7.44 6.935 7.38 7071900 7.38 up up correct
RCEL.US AVITA Medical Inc 20260730 0 4.42 4.59 4.4 4.49 95200 4.49 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260730 0 8.77 8.77 8.77 8.77 0 8.77
RCICX.US Resource Credit Income Fund Class C 20260730 0 8.91 8.91 8.91 8.91 0 8.91
RCIIX.US Resource Credit Income Fund Class I Shar 20260730 0 8.77 8.77 8.77 8.77 0 8.77
RCILX.US RCILX 20260730 0 8.78 8.78 8.78 8.78 0 8.78
RCIWX.US Resource Credit Income Fund Class W Shar 20260730 0 8.77 8.77 8.77 8.77 0 8.77
RCKT.US Rocket Pharmaceuticals Inc 20260730 0 3.14 3.21 3.11 3.21 1126200 3.21 up up correct
RCKY.US Rocky Brands Inc 20260730 0 49.5 49.84 48.03 48.93 162424 48.746 down down correct
RCMT.US RCM Technologies Inc 20260730 0 28.65 28.65 28.06 28.48 21900 28.48 down down correct
RCON.US Recon Technology Ltd 20260730 0 0.0018 0.0018 0.0015 0.0018 116700 0.36
RDCM.US RADCOM Ltd 20260730 0 9.87 10.15 9.4 10.03 1015000 10.03 up up correct
RDHL.US RedHill Biopharma Ltd 20260730 0 0.683 0.709 0.63 0.631 65000 0.631 down down correct
RDI.US Reading International Inc 20260730 0 1.42 1.46 1.31 1.45 52400 1.45 up up correct
RDNT.US RadNet Inc 20260730 0 63.37 64.18 62.02 62.69 524600 62.69 down down correct
RDVT.US Red Violet Inc 20260730 0 67.95 69.19 65.85 68.36 230600 68.36 up up correct
RDWR.US Radware Ltd 20260730 0 23.56 25.16 23.35 24.93 434100 24.93 up up correct
REAL.US The RealReal Inc 20260730 0 11.7 12.155 11.53 11.91 2730100 11.91 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260730 0 1.66 1.66 1.57 1.64 371873 16.4 down down correct
REED.US Reed's Inc 20260730 0 0.81 0.83 0.81 0.83 5900 0.83 up up correct
REFR.US Research Frontiers Incorporated 20260730 0 0.36 0.42 0.36 0.39 80200 0.39 up up correct
REG.US Regency Centers Corporation 20260730 0 80.04 81.14 79.68 80.36 1660200 80.36 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260730 0 701.9 740 694.98 738.34 1460700 737.4788 up down incorrect
REKR.US Rekor Systems Inc 20260730 0 0.591 0.629 0.591 0.615 675400 0.615 up up correct
RELL.US Richardson Electronics Ltd 20260730 0 17.36 18.4 17.27 18.13 281000 18.0776 up up correct
RELY.US Remitly Global Inc. Common Stock 20260730 0 23.16 23.51 22.861 23.45 1837000 23.45 up up correct
REPL.US Replimune Group Inc 20260730 0 5.41 5.41 5.41 5.41 0 5.41
RETO.US ReTo Eco 20260730 0 2.75 2.75 2.75 2.75 728 2.75
REYN.US Reynolds Consumer Products Inc 20260730 0 25.64 25.94 25.12 25.26 1566200 25.0387 down up incorrect
RFIL.US RF Industries Ltd 20260730 0 11.17 12.03 11.17 11.97 217436 11.97 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260730 0 5.76 6.15 5.59 5.94 174700 5.94 up up correct
RGCO.US RGC Resources Inc 20260730 0 22.09 22.13 21.55 21.56 12600 21.56 down down correct
RGEN.US Repligen Corporation 20260730 0 143.67 144.18 139.98 143.6 1042800 143.6 down down correct
RGLD.US Royal Gold Inc 20260730 0 198 203.88 198 203.04 490100 203.04 up up correct
RGNX.US REGENXBIO Inc 20260730 0 9.75 10.14 9.53 10.12 1215100 10.12 up down incorrect
RGP.US Resources Connection Inc 20260730 0 4.05 4.285 4.0311 4.27 497700 4.27 up down incorrect
RIBT.US RiceBran Technologies 20260730 0 0.0003 0.0003 0.0003 0.0003 201 0.0003
RICK.US RCI Hospitality Holdings Inc 20260730 0 26.39 26.43 25.72 25.72 18900 25.72 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260730 0 38.51 39.015 37.2605 38.06 216113 38.06 down down correct
RILY.US B. Riley Financial Inc 20260730 0 6.7 7.13 6.65 7.01 638000 7.01 up up correct
RILYN.US B. Riley Financial Inc 20260730 0 24.9 24.9 24.84 24.886 11300 24.886 down down correct
RILYP.US B. Riley Financial Inc 20260730 0 12.01 12.95 12.01 12.547 11100 12.547 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260730 0 19.7 20.36 19.7 20.36 22700 20.36 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260730 0 18.59 19.05 18.3 18.93 18200 18.93 up down incorrect
RIOT.US Riot Blockchain Inc 20260730 0 20.03 22.7 19.96 22.12 25693700 22.12 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260730 0 16.57 16.89 16.155 16.83 26866500 16.83 up up correct
RKDA.US Arcadia Biosciences Inc 20260730 0 0.62 0.65 0.62 0.633 12900 0.633 up up correct
RKLB.US Rocket Lab USA Inc. 20260730 0 60.93 64.84 59.68 64.68 18165300 64.68 up up correct
RLAY.US Relay Therapeutics Inc 20260730 0 18.68 19.8 18.46 19.45 1865500 19.45 up up correct
RLMD.US Relmada Therapeutics Inc 20260730 0 5.22 5.43 5.19 5.35 940061 5.35 up up correct
RLYB.US Rallybio Corporation Common Stock 20260730 0 15.91 16.28 15.9 16.07 12000 16.07 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260730 0 15.72 15.72 15.41 15.52 37800 15.52 down down correct
RMBS.US Rambus Inc 20260730 0 85.98 90.76 85.98 89.58 3577200 89.58 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260730 0 0.9 0.91 0.86 0.86 12700 0.86 down down correct
RMNI.US Rimini Street Inc 20260730 0 4.94 4.965 4.78 4.91 435800 4.91 down up incorrect
RMR.US The RMR Group Inc 20260730 0 19.61 19.61 19.32 19.46 152700 19.46 down down correct
RMTI.US Rockwell Medical Inc 20260730 0 7.005 7.34 6.63 7.1 11604 7.1 up up correct
RNA.US Avidity Biosciences Inc 20260730 0 11.19 11.5475 11.19 11.46 91837 11.46 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260730 0 5.06 5.505 5.0014 5.25 10347 5.25 up up correct
RNST.US Renasant Corporation 20260730 0 44.23 44.35 43.2 43.34 781600 43.34 down up incorrect
RNW.US Renew Energy Global PLC 20260730 0 6.05 6.255 6.05 6.17 977300 6.17 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260730 0 0.001 0.003 0.001 0.003 107200 0.003 up down incorrect
RNXT.US RenovoRx Inc. Common Stock 20260730 0 0.91 0.95 0.91 0.941 113500 0.941 up up correct
ROAD.US Construction Partners Inc 20260730 0 105.265 107 101.22 101.69 745400 101.69 down down correct
ROCK.US Gibraltar Industries Inc 20260730 0 43.96 44.17 42.71 42.87 331600 42.87 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260730 0 33.39 34.54 33.01 34.52 4555300 34.52 up down incorrect
ROKU.US Roku Inc 20260730 0 145.01 145.52 144.29 145.09 3538100 145.09 up up correct
ROOT.US Root Inc 20260730 0 56.71 58.37 56.3 58.04 234300 58.04 up up correct
ROST.US Ross Stores Inc 20260730 0 250.94 252.75 248.58 252.57 2452000 252.57 up up correct
RPAY.US Repay Holdings Corporation 20260730 0 4 4.04 3.885 3.96 855900 3.96 down down correct
RPD.US Rapid7 Inc 20260730 0 9.09 9.545 8.675 9.48 2428800 9.48 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260730 0 2.06 2.15 2.05 2.11 127600 2.11 up up correct
RPRX.US Royalty Pharma plc 20260730 0 58.45 59.67 58.45 59.02 2846300 58.7832 up up correct
RRBI.US Red River Bancshares Inc 20260730 0 101.68 102.35 97.755 98.51 156000 98.51 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260730 0 7.53 7.86 7.4 7.81 211800 7.81 up up correct
RRR.US Red Rock Resorts Inc 20260730 0 65.28 65.475 63.58 64.93 703400 64.93 down down correct
RSSS.US Research Solutions Inc 20260730 0 2.22 2.23 2.18 2.22 33500 2.22
RSVR.US Reservoir Media Inc 20260730 0 10.97 10.97 10.56 10.77 27500 10.77 down down correct
RUN.US Sunrun Inc 20260730 0 9.71 9.85 9.48 9.52 7963500 9.52 down up incorrect
RUSHA.US Rush Enterprises Inc 20260730 0 81.13 81.52 77.98 79.93 1480127 53.2867 down up incorrect
RUSHB.US Rush Enterprises Inc 20260730 0 78.39 78.4301 75.9701 78.14 134850 52.0933 down down correct
RVMD.US Revolution Medicines Inc 20260730 0 183.72 192.765 182 192.17 1806600 192.17 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260730 0 0.41 0.4534 0.4 0.4375 37492 0.4375 up up correct
RVSB.US Riverview Bancorp Inc 20260730 0 5.29 5.31 5.24 5.29 62600 5.29
RWAY.US Runway Growth Finance Corp. Common Stock 20260730 0 5.52 5.53 5.41 5.52 354900 5.2568
RXRX.US Recursion Pharmaceuticals Inc 20260730 0 2.99 3.04 2.95 3.04 10409900 3.04 up down incorrect
RXST.US RxSight Inc. Common Stock 20260730 0 6.14 6.22 5.9329 6.08 509865 6.08 down up incorrect
RXT.US Rackspace Technology Inc 20260730 0 3.81 4.23 3.81 4.21 6930766 4.21 up down incorrect
RYAAY.US Ryanair Holdings plc 20260730 0 59.32 60.33 58.81 60.17 1089800 59.7294 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260730 0 105.48 106.9 102.58 105.74 534600 105.74 up up correct
RZLT.US Rezolute Inc 20260730 0 4.72 4.935 4.66 4.88 805800 4.88 up up correct
SABR.US Sabre Corporation 20260730 0 1.85 1.93 1.79 1.87 3201300 1.87 up up correct
SABS.US SAB Biotherapeutics Inc 20260730 0 3.49 3.59 3.464 3.56 208600 3.56 up up correct
SABSW.US SAB Biotherapeutics Inc 20260730 0 0.01 0.0142 0.01 0.014 45295 0.014 up up correct
SAFT.US Safety Insurance Group Inc 20260730 0 103.1 103.38 103.02 103.19 403300 102.2749 up up correct
SAIA.US Saia Inc 20260730 0 382.92 390 341.59 350.63 1415600 350.63 down down correct
SALM.US Salem Media Group Inc 20260730 0 0.9621 0.97 0.9202 0.97 15604 0.97 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260730 0 9.99 10.03 9.71 9.9 54000 9.9 down down correct
SANA.US Sana Biotechnology Inc 20260730 0 3.17 3.3 3.17 3.25 1653400 3.25 up up correct
SANM.US Sanmina Corporation 20260730 0 172.47 186.73 172.03 183.48 1490100 183.48 up up correct
SBAC.US SBA Communications Corporation 20260730 0 186.29 187.75 180.48 181.9 1196600 180.6536 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260730 0 34.48 34.71 33.52 34.57 1481100 34.57 up up correct
SBET.US Sharplink Gaming Ltd 20260730 0 6.3 6.53 6.27 6.41 9126300 6.41 up up correct
SBFG.US SB Financial Group Inc 20260730 0 26.01 26.66 25.71 26.6 16600 26.4443 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260730 0 14.03 14.03 13.54 13.77 379014 13.5301 down down correct
SBLK.US Star Bulk Carriers Corp 20260730 0 27.69 29.17 27.69 29.15 1934434 28.2772 up up correct
SBNY.US Signature Bank 20260730 0 0.4 0.4 0.31 0.4 25100 0.4
SBRA.US Sabra Health Care REIT Inc 20260730 0 21.9 21.99 21.13 21.32 3416500 21.0026 down up incorrect
SBSI.US Southside Bancshares Inc 20260730 0 32.62 32.73 32.21 32.26 111100 31.8906 down down correct
SBUX.US Starbucks Corporation 20260730 0 107.22 108.46 103.63 105.85 23417700 105.2454 down down correct
SCHL.US Scholastic Corporation 20260730 0 41.01 42.02 40.03 41.84 473300 41.5725 up up correct
SCKT.US Socket Mobile Inc 20260730 0 0.48 0.48 0.42 0.45 198300 0.45 down down correct
SCOR.US comScore Inc 20260730 0 7.5202 7.6448 7.33 7.45 6420 7.45 down down correct
SCPS.US Scopus BioPharma Inc 20260730 0 0.0004 0.0004 0.0004 0.0004 3000 0.0004
SCSC.US ScanSource Inc 20260730 0 57.82 58.32 56.25 56.48 173713 56.48 down down correct
SCYX.US SCYNEXIS Inc 20260730 0 3.86 3.86 3.545 3.73 58908 3.73 down down correct
SDGR.US Schrödinger Inc 20260730 0 15.02 15.47 14.715 15.35 879800 15.35 up down incorrect
SEAC.US SeaChange International Inc 20260730 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260730 0 7.43 7.59 7.225 7.57 34000 7.57 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260730 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260730 0 40.4 42.14 40 41.76 1835800 41.76 up up correct
SEED.US Origin Agritech Limited 20260730 0 0.98 1.01 0.98 1 6600 1 up up correct
SEER.US Seer Inc 20260730 0 2.07 2.125 2.05 2.06 996146 2.06 down down correct
SEIC.US SEI Investments Company 20260730 0 102.54 103.11 101.1 103.04 510800 103.04 up up correct
SELF.US Global Self Storage Inc 20260730 0 5.06 5.11 5.04 5.09 18500 5.09 up up correct
SENEA.US Seneca Foods Corporation 20260730 0 169.89 169.89 164.49 167.3 118900 167.3 down down correct
SENEB.US Seneca Foods Corporation 20260730 0 170.91 170.91 170.91 170.91 18 170.91
SERA.US Sera Prognostics Inc. Class A Common Stock 20260730 0 2.06 2.178 1.97 2.1 79000 2.1 up up correct
SFBC.US Sound Financial Bancorp Inc 20260730 0 44.12 45.89 44.12 45.89 33651 45.6839 up up correct
SFBS.US ServisFirst Bancshares Inc 20260730 0 90.22 90.38 89.17 89.22 471200 44.61 down down correct
SFIX.US Stitch Fix Inc 20260730 0 4.22 4.29 4.005 4.1 1383600 4.1 down down correct
SFM.US Sprouts Farmers Market Inc 20260730 0 87.57 93.32 86.25 86.85 5257500 86.85 down down correct
SFNC.US Simmons First National Corporation 20260730 0 23.56 23.66 23.29 23.41 1395100 23.41 down down correct
SFST.US Southern First Bancshares Inc 20260730 0 61.54 61.96 60.43 61.15 120900 61.15 down down correct
SGA.US Saga Communications Inc 20260730 0 8.51 9.12 8.51 9.02 18600 9.02 up up correct
SGC.US Superior Group of Companies Inc 20260730 0 12.76 12.79 12.04 12.25 33300 12.1196 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260730 0 5.33 5.46 5.24 5.26 83000 5.26 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260730 0 9.57 10.001 9.56 9.98 1325900 9.98 up down incorrect
SGRP.US SPAR Group Inc 20260730 0 0.53 0.57 0.53 0.55 61500 0.55 up down incorrect
SGRY.US Surgery Partners Inc 20260730 0 16.47 16.635 15.9 15.9 1138400 15.9 down up incorrect
SHBI.US Shore Bancshares Inc 20260730 0 24.6 24.8199 24.4 24.45 257713 24.2986 down down correct
SHC.US Sotera Health Company 20260730 0 17.53 17.89 17.39 17.85 1684700 17.85 up up correct
SHEN.US Shenandoah Telecommunications Company 20260730 0 12.48 12.93 11.43 11.82 898600 11.82 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260730 0 16.58 17.93 16.58 17.82 670500 17.82 up up correct
SHLS.US Shoals Technologies Group Inc 20260730 0 8.405 8.98 8.324 8.9 4794200 8.9 up up correct
SHO.US PI 20260730 0 21.27 21.635 21.27 21.59 6558 21.59 up up correct
SHOO.US Steven Madden Ltd 20260730 0 45 47.99 43.12 47.83 2134300 47.83 up up correct
SIBN.US SI 20260730 0 18.44 18.59 17.91 17.99 476070 17.99 down up incorrect
SIEB.US Siebert Financial Corp 20260730 0 1.59 1.63 1.59 1.6 6400 1.6 up down incorrect
SIFY.US Sify Technologies Limited 20260730 0 14.2 14.7 14 14.58 28200 14.58 up down incorrect
SIGA.US SIGA Technologies Inc 20260730 0 3.33 3.33 3.21 3.25 431500 3.25 down up incorrect
SIGI.US Selective Insurance Group Inc 20260730 0 96.11 97 93.87 94.66 615600 94.2287 down down correct
SIGIP.US Selective Insurance Group Inc 20260730 0 15.8 15.8 15.73 15.73 1800 15.4431 down down correct
SILC.US Silicom Ltd 20260730 0 37.84 40.4 36.51 38.48 195700 38.48 up up correct
SIMO.US Silicon Motion Technology Corporation 20260730 0 259.99 285 235.11 255.1 2600500 254.5829 down down correct
SINT.US Sintx Technologies Inc 20260730 0 1.52 1.54 1.51 1.53 7900 1.53 up up correct
SIRI.US Sirius XM Holdings Inc 20260730 0 30 31.57 29.85 30.97 7774900 30.6904 up up correct
SISI.US Shineco Inc 20260730 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
SITM.US SiTime Corporation 20260730 0 497.43 536.32 490.56 527.87 664900 527.87 up up correct
SJ.US Scienjoy Holding Corporation 20260730 0 1 1.05 0.92 0.997 146500 0.997 down down correct
SKIN.US The Beauty Health Company 20260730 0 0.639 0.69 0.629 0.676 421000 0.676 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260730 0 1.35 1.39 1.33 1.34 74600 1.34 down down correct
SKYT.US SkyWater Technology Inc 20260730 0 31.34 32.66 31.11 32.46 2243844 32.46 up up correct
SKYW.US SkyWest Inc 20260730 0 110.59 111 107.88 108.26 385900 108.26 down down correct
SLAB.US Silicon Laboratories Inc 20260730 0 217.24 218.29 216.34 216.93 311500 216.93 down down correct
SLDB.US Solid Biosciences Inc 20260730 0 8.13 8.51 8.052 8.49 845994 8.49 up up correct
SLGL.US Sol 20260730 0 83.21 85.8 81.49 85.19 42300 85.19 up up correct
SLGN.US Silgan Holdings Inc 20260730 0 42.65 42.99 40.65 41.06 2943200 40.8524 down down correct
SLM.US SLM Corporation 20260730 0 25.75 25.93 24.93 25.84 2386900 25.84 up down incorrect
SLMBP.US SLM Corporation 20260730 0 74.09 74.73 74.09 74.58 3200 74.58 up down incorrect
SLN.US Silence Therapeutics plc 20260730 0 11.56 11.765 10.97 11.62 769600 11.62 up down incorrect
SLNG.US Stabilis Solutions Inc 20260730 0 4.82 4.89 4.75 4.77 3700 4.77 down up incorrect
SLNH.US Soluna Holdings Inc 20260730 0 1.21 1.36 1.21 1.3 20762400 1.3 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260730 0 10.4 10.59 10.175 10.55 14800 10.55 up down incorrect
SLP.US Simulations Plus Inc 20260730 0 18.37 18.37 18.3 18.3 215200 18.3 down down correct
SLRC.US SLR Investment Corp 20260730 0 12.86 12.87 12.58 12.76 246200 12.76 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260730 0 9.93 10.35 9.76 10.29 4316300 10.29 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260730 0 78.6 79.22 76.57 77.36 77500 77.0896 down down correct
SMBK.US SmartFinancial Inc 20260730 0 52.81 53.93 52.27 52.65 151100 52.56 down down correct
SMCI.US Super Micro Computer Inc 20260730 0 26.84 28.17 26.65 27.73 38544900 27.73 up up correct
SMID.US Smith 20260730 0 30 30.3 28.25 28.46 23500 28.46 down down correct
SMIT.US Schmitt Industries Inc 20260730 0 0.0331 0.0331 0.0331 0.0331 0 0.0331
SMMT.US Summit Therapeutics Inc 20260730 0 12.79 13.56 12.72 13.44 3815400 13.44 up up correct
SMPL.US The Simply Good Foods Company 20260730 0 10.15 10.415 9.875 10.38 3097100 10.38 up up correct
SMSI.US Smith Micro Software Inc 20260730 0 2.44 2.56 2.44 2.49 4600 2.49 up up correct
SMTC.US Semtech Corporation 20260730 0 114.79 117.04 110.9 114.61 2135400 114.61 down down correct
SMTI.US Sanara MedTech Inc 20260730 0 33.47 34.25 33.35 34.06 3249200 34.06 up up correct
SNAX.US Stryve Foods Inc 20260730 0 0.041 0.041 0.041 0.041 0 0.041
SNBR.US Sleep Number Corporation 20260730 0 0.0222 0.0256 0.0221 0.0221 266816 0.0221 down up incorrect
SND.US Smart Sand Inc 20260730 0 4.16 4.215 4.06 4.17 272800 4.17 up up correct
SNDL.US Sundial Growers Inc 20260730 0 1.19 1.26 1.19 1.25 1584300 1.25 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260730 0 19.17 19.659 18.83 19.48 1102600 19.48 up up correct
SNES.US SenesTech Inc 20260730 0 1.27 1.34 1.22 1.32 40700 1.32 up up correct
SNEX.US StoneX Group Inc 20260730 0 74.34 78.12 73.4805 77.62 1022081 77.62 up up correct
SNFCA.US Security National Financial Corporation 20260730 0 9.35 9.53 9.32 9.4 15125 9.4 up up correct
SNGX.US Soligenix Inc 20260730 0 0.37 0.38 0.35 0.38 248600 0.38 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260730 0 1.12 1.15 1.1 1.13 15500 1.13 up up correct
SNPS.US Synopsys Inc 20260730 0 376 381.05 370.2 372.33 2311300 372.33 down down correct
SNT.US Senstar Technologies Ltd. 20260730 0 1.64 1.76 1.64 1.74 9400 1.74 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260730 0 1.72 1.75 1.64 1.66 59600 1.66 down down correct
SNY.US Sanofi 20260730 0 42.04 42.93 41.42 42.89 10204200 42.89 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260730 0 15.32 16.48 15.26 16.47 83365000 16.47 up up correct
SOHOB.US Sotherly Hotels Inc 20260730 0 0.25 0.25 0.25 0.25 500 0.25
SOHON.US Sotherly Hotels Inc 20260730 0 8 8 8 8 0 8
SOHOO.US Sotherly Hotels Inc 20260730 0 3.28 3.28 3.28 3.28 0 3.28
SOHU.US Sohu.com Limited 20260730 0 13.57 13.97 13.24 13.76 38900 13.76 up up correct
SONM.US Sonim Technologies Inc 20260730 0 3.11 3.26 3.11 3.25 4500 3.25 up up correct
SONO.US Sonos Inc 20260730 0 16.17 16.77 14.02 14.43 4976400 14.43 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260730 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260730 0 5.7 5.935 5.66 5.76 182407 5.76 up down incorrect
SOTK.US Sono 20260730 0 5.17 5.2268 5.01 5.13 17593 5.13 down up incorrect
SPCB.US SuperCom Ltd 20260730 0 10.47 10.7 10.4 10.69 23300 10.69 up up correct
SPFI.US South Plains Financial Inc 20260730 0 44.95 45.51 44.63 44.68 118200 44.68 down down correct
SPOK.US Spok Holdings Inc 20260730 0 10.76 11.0551 10.5518 10.75 225347 10.4433 down down correct
SPRB.US Spruce Biosciences Inc 20260730 0 41.99 43.494 41.99 43.37 59200 43.37 up up correct
SPRO.US Spero Therapeutics Inc 20260730 0 1.2 1.22 1.175 1.2 486600 1.2
SPSC.US SPS Commerce Inc 20260730 0 67.13 68.26 65.42 65.83 531200 65.83 down down correct
SPT.US Sprout Social Inc 20260730 0 8.56 8.64 8.07 8.47 931900 8.47 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260730 0 1.15 1.185 1.14 1.16 274800 1.16 up up correct
SPWR.US SunPower Corporation 20260730 0 0.301 0.32 0.273 0.319 4706500 0.319 up up correct
SQFT.US Presidio Property Trust Inc 20260730 0 2.15 2.25 2.15 2.17 11200 2.17 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260730 0 5.78 6.2 5.78 6.15 1600 6.15 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260730 0 14.79 15.05 14.15 14.7 2969900 14.7 down down correct
SRAX.US SRAX Inc 20260730 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260730 0 90.45 91.35 89.65 89.74 185100 89.2938 down down correct
SRNE.US Sorrento Therapeutics Inc 20260730 0 0.0004 0.0005 0.0004 0.0005 58654 0.0005 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20260730 0 15.54 15.65 15.04 15.56 3022000 15.56 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260730 0 61.44 61.44 61.44 61.44 0 60.9223
SRRK.US Scholar Rock Holding Corporation 20260730 0 49.18 50.11 48.29 48.99 2100200 48.99 down up incorrect
SRTS.US Sensus Healthcare Inc 20260730 0 2.85 2.964 2.85 2.89 13800 2.89 up up correct
SRZN.US Surrozen Inc. Common Stock 20260730 0 19.25 21.53 19.055 20.83 1072200 20.83 up up correct
SRZNW.US Surrozen Inc. Warrant 20260730 0 0.0118 0.0118 0.0118 0.0118 500 0.0118
SSB.US South State Corporation 20260730 0 106.49 106.57 105.03 105.26 722400 104.62 down down correct
SSBI.US Summit State Bank 20260730 0 12.98 12.98 12.5 12.5 10200 12.5 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20260730 0 0.0055 0.0055 0.0055 0.0055 0 0.0055
SSNC.US SS&C Technologies Holdings Inc 20260730 0 77.08 77.77 75.77 77.17 1766100 76.891 up down incorrect
SSP.US The E.W. Scripps Company 20260730 0 2.9 2.92 2.66 2.83 673500 2.83 down up incorrect
SSRM.US SSR Mining Inc 20260730 0 25.9 26.71 25.45 26.68 3663800 26.6549 up up correct
SSTI.US ShotSpotter Inc 20260730 0 8.35 8.36 7.87 7.95 126400 7.95 down down correct
SSYS.US Stratasys Ltd 20260730 0 7.8 8.06 7.78 8.03 542900 8.03 up up correct
STAA.US STAAR Surgical Company 20260730 0 24.13 24.33 23.48 24.22 879200 24.22 up up correct
STAB.US Statera Biopharma Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 902 0.0001
STBA.US S&T Bancorp Inc 20260730 0 53.08 53.37 52.17 52.21 187900 51.8312 down down correct
STEP.US StepStone Group Inc 20260730 0 43.32 44.095 42.052 43.63 645500 43.3432 up up correct
STGW.US MDC Partners Inc 20260730 0 8.33 8.5 7.71 8.49 1498500 8.49 up up correct
STIM.US Neuronetics Inc 20260730 0 1.84 1.98 1.84 1.97 758400 1.97 up up correct
STKS.US The ONE Group Hospitality Inc 20260730 0 1.798 1.82 1.78 1.79 12314 1.79 down up incorrect
STLD.US Steel Dynamics Inc 20260730 0 255.08 255.31 248.03 252.5 920000 252.5 down up incorrect
STNE.US StoneCo Ltd 20260730 0 11.06 11.47 10.82 11.43 2937200 11.43 up down incorrect
STOK.US Stoke Therapeutics Inc 20260730 0 29.25 30.09 28.92 30.04 689500 30.04 up down incorrect
STRA.US Strategic Education Inc 20260730 0 87.48 89.73 84.72 85.08 636400 85.08 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260730 0 88.51 89.9 88.013 89.5 1078000 88.0805 up up correct
STRL.US Sterling Construction Company Inc 20260730 0 557.5 584.26 542 580.73 1027100 580.73 up up correct
STRM.US Streamline Health Solutions Inc 20260730 0 0.36 0.385 0.355 0.385 28000 0.385 up up correct
STRO.US Sutro Biopharma Inc 20260730 0 23.58 25.07 23.53 24.82 148474 24.82 up up correct
STRR.US Star Equity Holdings Inc 20260730 0 10.5 10.61 10.23 10.61 2700 10.61 up up correct
STRRP.US Star Equity Holdings Inc 20260730 0 10.062 10.1 10.062 10.1 1200 9.8462 up up correct
STRS.US Stratus Properties Inc 20260730 0 19.2 19.72 19.2 19.4 75100 19.4 up up correct
STRT.US Strattec Security Corporation 20260730 0 91.23 91.23 87.74 88.39 85700 88.39 down down correct
STTK.US Shattuck Labs Inc 20260730 0 6.76 7.25 6.76 7.19 681700 7.19 up up correct
STX.US Seagate Technology Holdings plc 20260730 0 878.91 901.18 831 851.68 7380100 851.68 down down correct
SUNS.US SLR Senior Investment Corp 20260730 0 7.9 8.04 7.86 8.01 61900 8.01 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260730 0 46.3 46.77 45.5 45.61 466900 45.61 down down correct
SURG.US SurgePays Inc. Common Stock 20260730 0 0.239 0.246 0.215 0.216 821900 0.216 down down correct
SVC.US Service Properties Trust 20260730 0 8.21 8.27 7.87 8.06 1961652 8.06 down down correct
SVRA.US Savara Inc 20260730 0 5.31 5.55 5.255 5.54 1240700 5.54 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260730 0 0.01 0.01 0.01 0.01 300 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260730 0 2.09 2.09 1.95 1.98 31900 1.98 down down correct
SWBI.US Smith & Wesson Brands Inc 20260730 0 14.72 15.14 14.57 14.95 452191 14.95 up up correct
SWIM.US Latham Group Inc 20260730 0 5.65 5.65 5.35 5.38 557800 5.38 down down correct
SWKS.US Skyworks Solutions Inc 20260730 0 61.32 62.54 59.86 62.48 8539600 62.48 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260730 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260730 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260730 0 0.0009 0.0012 0.0008 0.0009 540742700 0.073
SY.US So 20260730 0 1.951 2.1 1.74 1.83 474900 1.83 down down correct
SYBT.US Stock Yards Bancorp Inc 20260730 0 87.35 88.21 85.8 86.2 410600 86.2 down down correct
SYBX.US Synlogic Inc 20260730 0 1.12 1.2 1.05 1.15 485293 1.15 up up correct
SYNA.US Synaptics Incorporated 20260730 0 108.24 111.26 106.76 108.85 878500 108.85 up up correct
SYPR.US Sypris Solutions Inc 20260730 0 1.86 1.97 1.86 1.92 8400 1.92 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 5467 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260730 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260730 0 10.455 10.46 10.44 10.44 28300 10.44 down down correct
TACT.US TransAct Technologies Incorporated 20260730 0 4.8 4.96 4.79 4.88 6800 4.88 up down incorrect
TAIT.US Taitron Components Incorporated 20260730 0 1.66 1.68 1.5875 1.68 12466 1.6459 up up correct
TAKMX.US TAKMX 20260730 0 8.04 8.04 8.04 8.04 0 7.982
TALK.US Talkspace Inc 20260730 0 5.22 5.23 5.21 5.21 1184700 5.21 down down correct
TANH.US Tantech Holdings Ltd 20260730 0 0.429 0.44 0.393 0.419 107900 0.419 down down correct
TAOP.US Taoping Inc 20260730 0 0.73 0.91 0.62 0.64 641500 0.64 down down correct
TARA.US Protara Therapeutics Inc 20260730 0 3.8 4.045 3.771 4.03 273100 4.03 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260730 0 57.88 59.75 57.09 59.54 699200 59.54 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260730 0 6.42 6.5208 5.84 5.915 1720253 5.915 down down correct
TATT.US TAT Technologies Ltd 20260730 0 40.91 41.6 40.51 40.79 89600 40.79 down down correct
TAYD.US Taylor Devices Inc 20260730 0 55.34 55.71 51.94 52.1 22800 52.1 down down correct
TBBK.US The Bancorp Inc 20260730 0 67.85 67.99 64.51 64.78 926400 64.78 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260730 0 5.11 5.15 4.99 5.1 1466900 5.1 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260730 0 21.65 21.908 21.61 21.81 52400 21.7093 up up correct
TBNK.US Territorial Bancorp Inc 20260730 0 53.99 54.55 53.96 54.4 107630 54.4 up up correct
TBPH.US Theravance Biopharma Inc 20260730 0 16.86 16.87 16.84 16.85 398100 16.85 down down correct
TC.US TuanChe ADR 20260730 0 2.14 2.23 2.1 2.11 91100 2.11 down down correct
TCBI.US Texas Capital Bancshares Inc 20260730 0 98.89 99.04 98.11 98.74 386400 98.5368 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20260730 0 20.39 20.5 20.3 20.3 12393 19.9455 down down correct
TCBK.US TriCo Bancshares 20260730 0 58.1 58.41 57.86 57.94 214887 57.94 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260730 0 17.5 17.5 17.5 17.5 400 17.5
TCBX.US Third Coast Bancshares Inc. Common Stock 20260730 0 44.3 44.5 43.5 43.7 138300 43.7 down down correct
TCCO.US Technical Communications Corporation 20260730 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20260730 0 27.72 28.235 27.26 28.2 252800 28.2 up up correct
TCOM.US Trip.com Group Limited 20260730 0 46.32 46.55 45.47 46.48 3855900 46.48 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260730 0 17.29 17.33 17.29 17.33 2815 17.33 up up correct
TCPC.US BlackRock TCP Capital Corp 20260730 0 3.31 3.33 3.21 3.25 513384 3.25 down down correct
TCRX.US Tscan Therapeutics Inc 20260730 0 0.756 0.779 0.74 0.756 430300 0.756
TCX.US Tucows Inc 20260730 0 9.36 9.8 8.945 9.7 70086 9.7 up up correct
TDAC.US Trident Acquisitions Corp 20260730 0 10.84 10.85 10.81 10.83 49371 10.83 down down correct
TDACU.US Trident Acquisitions Corp 20260730 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260730 0 18.89 18.925 18.69 18.9 21201 18.9 up up correct
TDUP.US ThredUp Inc 20260730 0 5.98 6.01 5.665 5.87 1154700 5.87 down down correct
TEAM.US Atlassian Corporation Plc 20260730 0 97.735 99.177 95.18 98.12 3940500 98.12 up down incorrect
TECH.US Bio 20260730 0 72.02 72.21 71.99 72.03 6052000 71.8708 up down incorrect
TELA.US TELA Bio Inc 20260730 0 0.691 0.72 0.683 0.71 55800 0.71 up up correct
TENB.US Tenable Holdings Inc 20260730 0 27.86 34.33 27.5 32.55 8521000 32.55 up down incorrect
TENX.US Tenax Therapeutics Inc 20260730 0 14.82 15.23 14.5 15.1 1957800 15.1 up up correct
TER.US Teradyne Inc 20260730 0 347.9 369 344.5 365.49 7309100 365.49 up down incorrect
TFC.US PR 20260730 0 18.4 18.4999 18.38 18.42 67314 18.1208 up up correct
TFSL.US TFS Financial Corporation 20260730 0 18.35 18.4 18.03 18.05 770700 18.05 down down correct
TGLS.US Tecnoglass Inc 20260730 0 45.3 45.44 42.84 43.59 209900 43.59 down down correct
TGTX.US TG Therapeutics Inc 20260730 0 53.48 54.34 52.7101 53.53 2851516 53.53 up up correct
TH.US Target Hospitality Corp 20260730 0 14.57 14.96 14.42 14.5 1080688 14.5 down down correct
THFF.US First Financial Corporation 20260730 0 80.49 82.03 80.05 80.84 127468 80.84 up up correct
THRM.US Gentherm Incorporated 20260730 0 42.65 42.85 41 42.32 879991 42.32 down down correct
THRY.US Thryv Holdings Inc 20260730 0 4.17 4.23 3.9 4.05 400500 4.05 down up incorrect
TIGO.US Millicom International Cellular S.A 20260730 0 94.18 96.21 94.15 95.17 1839400 95.17 up down incorrect
TIGR.US UP Fintech Holding Limited 20260730 0 4.75 4.9 4.75 4.88 1270300 4.88 up down incorrect
TIL.US Instil Bio Inc 20260730 0 7.2 7.2 7.1131 7.14 7874 7.14 down down correct
TILE.US Interface Inc 20260730 0 34 34.12 33.41 33.8 354800 33.8 down down correct
TIPT.US Tiptree Inc 20260730 0 18.44 18.44 17.54 17.58 354500 17.5216 down down correct
TITN.US Titan Machinery Inc 20260730 0 18.16 18.3 17.59 17.73 136000 17.73 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260730 0 5 5.135 4.975 5.05 79300 5.05 up up correct
TLF.US Tandy Leather Factory Inc 20260730 0 2.36 2.42 2.36 2.4 3200 2.4 up up correct
TLRY.US Tilray Inc 20260730 0 3.95 4.25 3.94 4.2 7856900 4.2 up up correct
TLS.US Telos Corporation 20260730 0 4.43 4.435 4.23 4.335 459800 4.335 down down correct
TLSA.US Tiziana Life Sciences PLC 20260730 0 0.95 1.01 0.95 0.97 15300 0.97 up up correct
TMC.US TMC the metals company Inc 20260730 0 3.54 3.67 3.5 3.62 3864600 3.62 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260730 0 4.03 4.395 4.03 4.38 289400 4.38 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260730 0 0.031 0.04 0.031 0.031 180400 0.031
TMDX.US TransMedics Group Inc 20260730 0 76.15 77.9 74.03 76.13 884700 76.13 down down correct
TMUS.US T 20260730 0 176.61 180.91 173.18 173.34 6783000 172.3453 down down correct
TNDM.US Tandem Diabetes Care Inc 20260730 0 18.31 19.04 18.027 19.01 2056800 19.01 up up correct
TNGX.US Bctg Acquisition Corp 20260730 0 26.36 27.64 26.1 27.57 1435700 27.57 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260730 0 9.45 10.18 9.4 10.09 328500 10.09 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260730 0 0.7284 0.758 0.72 0.75 2141028 0.75 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260730 0 4.84 5.175 4.8 5.07 1239070 5.07 up up correct
TOIIW.US The Oncology Institute Inc 20260730 0 0.05 0.05 0.049 0.049 5 0.049 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260730 0 1.52 1.69 1.52 1.6 25600 1.6 up up correct
TOPS.US Top Ships Inc 20260730 0 0.62 0.67 0.62 0.67 161600 0.67 up up correct
TOUR.US Tuniu Corporation 20260730 0 5.15 5.15 4.99 4.99 3500 4.99 down down correct
TOWN.US TowneBank 20260730 0 38.74 38.98 38.18 38.21 558332 38.21 down down correct
TPST.US Tempest Therapeutics Inc 20260730 0 0.892 0.9 0.86 0.864 40400 0.864 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260730 0 6.55 7.04 6.45 6.77 594600 6.77 up up correct
TREE.US LendingTree Inc 20260730 0 31 32.22 29.77 31.72 1361600 31.72 up up correct
TRIB.US Trinity Biotech plc 20260730 0 13.4 14.17 11 12.75 38600 12.75 down up incorrect
TRIN.US Trinity Capital Inc 20260730 0 17.66 17.66 17.27 17.41 1119600 17.2494 down down correct
TRIP.US TripAdvisor Inc 20260730 0 14.4 14.43 13.91 14.19 2058200 14.19 down up incorrect
TRMB.US Trimble Inc 20260730 0 57.29 57.45 55.67 57.06 2283200 57.06 down down correct
TRMD.US TORM plc 20260730 0 29.76 30.335 29.57 30.24 336000 30.24 up up correct
TRMK.US Trustmark Corporation 20260730 0 47.13 47.68 47.13 47.54 581220 47.2812 up up correct
TRNS.US Transcat Inc 20260730 0 82.59 83.44 79.08 83.34 69500 83.34 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260730 0 1.46 1.52 1.46 1.48 372300 1.48 up up correct
TROO.US TROOPS Inc 20260730 0 1.67 1.8 1.66 1.74 178900 1.74 up up correct
TROW.US T. Rowe Price Group Inc 20260730 0 119.5 119.88 117.73 119.28 2540500 119.28 down down correct
TRS.US TriMas Corporation 20260730 0 37.3 38.51 35.46 38.06 881100 38.0228 up up correct
TRST.US TrustCo Bank Corp NY 20260730 0 56.29 56.87 55.89 56.56 79600 56.56 up up correct
TRTN.US PE 20260730 0 18.75 18.815 18.75 18.75 6476 18.75
TRUP.US Trupanion Inc 20260730 0 25.42 25.52 24.25 24.48 294500 24.48 down down correct
TRVG.US trivago N.V 20260730 0 5.49 5.5 5.14 5.35 58100 5.35 down down correct
TRVI.US Trevi Therapeutics Inc 20260730 0 18.04 18.65 17.81 18.4 1515300 18.4 up down incorrect
TRVN.US Trevena Inc 20260730 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 20260730 0 35.5 37.79 34.91 37.44 148200 37.44 up up correct
TSBK.US Timberland Bancorp Inc 20260730 0 45.6 45.6 43.96 44.88 26960 44.5823 down down correct
TSCO.US Tractor Supply Company 20260730 0 30.38 30.5 29.46 30.21 8282700 30.0027 down down correct
TSEM.US Tower Semiconductor Ltd 20260730 0 205.62 215.17 202.23 211.16 1605100 211.16 up up correct
TSHA.US Taysha Gene Therapies Inc 20260730 0 5.61 5.925 5.535 5.875 3387900 5.875 up up correct
TSLA.US Tesla Inc 20260730 0 302.7 310.87 301.33 308.85 38005400 308.85 up up correct
TTD.US The Trade Desk Inc 20260730 0 18.4 18.65 18.024 18.28 18545000 18.28 down down correct
TTEC.US TTEC Holdings Inc 20260730 0 2.52 2.61 2.5 2.58 299100 2.58 up up correct
TTEK.US Tetra Tech Inc 20260730 0 34.96 34.96 32.04 32.45 6912000 32.3842 down down correct
TTGT.US TechTarget Inc 20260730 0 4.43 4.5 4.11 4.49 463800 4.49 up down incorrect
TTMI.US TTM Technologies Inc 20260730 0 111.02 118.26 109.55 115.51 3586800 115.51 up down incorrect
TTOO.US T2 Biosystems Inc 20260730 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260730 0 2.95 2.95 2.8 2.8 9323 2.8 down down correct
TTWO.US Take 20260730 0 242.02 247.66 242.02 247.43 2309500 247.43 up up correct
TUSK.US Mammoth Energy Services Inc 20260730 0 2.52 2.64 2.51 2.6 169100 2.6 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260730 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260730 0 0.5226 0.5776 0.5226 0.5597 1426 0.5597 up up correct
TVTX.US Travere Therapeutics Inc 20260730 0 56.39 57.835 55.565 57.28 1014800 57.28 up up correct
TW.US Tradeweb Markets Inc 20260730 0 100 101.98 94.29 97.8 7273000 97.6729 down down correct
TWIN.US Twin Disc Incorporated 20260730 0 22.37 22.98 22.09 22.79 60300 22.7447 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20260730 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260730 0 87.75 91.92 86.5 91.33 1656700 91.33 up up correct
TXG.US 10x Genomics Inc 20260730 0 47.93 49.84 47.01 49.43 2257700 49.43 up up correct
TXMD.US TherapeuticsMD Inc 20260730 0 2.03 2.09 2.03 2.03 14100 2.03
TXN.US Texas Instruments Incorporated 20260730 0 276.82 283.58 274.35 278.76 9238400 277.34 up up correct
TXRH.US Texas Roadhouse Inc 20260730 0 207.66 210.24 205.8 208.22 831400 207.4216 up down incorrect
TYRA.US Tyra Biosciences Inc 20260730 0 31.39 33.26 31.0642 33.06 854048 33.06 up down incorrect
TZOO.US Travelzoo 20260730 0 7.28 7.5 6.75 7.13 179000 7.13 down up incorrect
UAL.US United Airlines Holdings Inc 20260730 0 121.85 124.27 120.26 123.56 3113000 123.56 up up correct
UBCP.US United Bancorp Inc 20260730 0 15.53 15.78 14.96 15.11 6300 15.11 down up incorrect
UBOH.US United Bancshares Inc 20260730 0 38.24 38.75 38.24 38.75 1018 38.494 up down incorrect
UBSI.US United Bankshares Inc 20260730 0 48.98 49.17 48.31 48.36 773700 48.36 down down correct
UCL.US uCloudlink Group Inc 20260730 0 0.89 0.89 0.8688 0.8688 1586 0.8688 down down correct
UCTT.US Ultra Clean Holdings Inc 20260730 0 77.5 83.4 76.07 83.23 1659300 83.23 up up correct
UEIC.US Universal Electronics Inc 20260730 0 4.73 4.73 4.55 4.59 18250 4.3629 down down correct
UFCS.US United Fire Group Inc 20260730 0 52.57 52.85 50.89 52.05 105200 52.05 down down correct
UFPI.US UFP Industries Inc 20260730 0 92.89 92.94 85.76 86.18 721600 85.8129 down down correct
UFPT.US UFP Technologies Inc 20260730 0 255.09 258.09 252.7 255.03 178200 255.03 down down correct
UG.US United 20260730 0 7.02 7.27 7.01 7.22 6800 7.22 up up correct
UHAL.US AMERCO 20260730 0 71.32 72.56 70.17 70.95 142200 70.95 down down correct
UK.US Ucommune International Ltd 20260730 0 2.02 2.1 1.96 2.09 16100 2.09 up up correct
ULBI.US Ultralife Corporation 20260730 0 5.26 5.39 5.16 5.16 40300 5.16 down down correct
ULCC.US Frontier Group Holdings Inc 20260730 0 6.7 6.995 6.58 6.98 5693800 6.98 up up correct
ULH.US Universal Logistics Holdings Inc 20260730 0 14.8 14.8 12.9 13.38 38000 13.3048 down up incorrect
ULTA.US Ulta Beauty Inc 20260730 0 507.19 517.27 505 516.73 535700 516.73 up down incorrect
UMBF.US UMB Financial Corporation 20260730 0 149.13 149.98 145.38 145.51 758300 145.51 down up incorrect
UNB.US Union Bankshares Inc 20260730 0 23.36 23.67 23.28 23.28 13200 23.28 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260730 0 4.76 5.32 4.73 5.3 833100 5.3 up up correct
UNIT.US Uniti Group Inc 20260730 0 9.98 10.55 8.985 9.29 5637200 9.29 down down correct
UNTY.US Unity Bancorp Inc 20260730 0 59.05 59.43 58.01 58.67 54900 58.67 down down correct
UONE.US Urban One Inc 20260730 0 4.95 5.05 4.95 5.05 1200 5.05 up up correct
UONEK.US Urban One Inc 20260730 0 5.02 5.1 4.88 4.89 3100 4.89 down down correct
UPC.US Universe Pharmaceuticals INC 20260730 0 3.3 3.58 3.3 3.48 19752 3.48 up up correct
UPLD.US Upland Software Inc 20260730 0 4.645 4.7 4.486 4.645 11300 4.645
UPST.US Upstart Holdings Inc 20260730 0 26.52 27.175 25.89 27.04 4071600 27.04 up up correct
UPWK.US Upwork Inc 20260730 0 9.33 9.46 9.04 9.25 3792900 9.25 down down correct
URBN.US Urban Outfitters Inc 20260730 0 75.08 75.89 74.08 75.74 707800 75.74 up up correct
URGN.US UroGen Pharma Ltd 20260730 0 40.32 41.605 40.32 41.09 778800 41.09 up up correct
UROY.US Uranium Royalty Corp 20260730 0 3.1 3.49 3.07 3.42 3650900 3.42 up up correct
USAU.US U.S. Gold Corp 20260730 0 13.09 13.62 12.86 13.52 228600 13.52 up up correct
USCB.US US Century Bank 20260730 0 22.15 23.194 21.7 21.84 58100 21.7185 down down correct
USEG.US U.S. Energy Corp 20260730 0 1.12 1.1629 1.115 1.12 1177809 1.12
USIO.US Usio Inc 20260730 0 2.12 2.15 1.97 2.14 340100 2.14 up up correct
USLM.US United States Lime & Minerals Inc 20260730 0 113.65 115.61 109.2 112.93 221700 112.8736 down down correct
USQIX.US USQ Core Real Estate Fund 20260730 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260730 0 522.3 528.96 521.81 525.82 472500 525.82 up up correct
UTMD.US Utah Medical Products Inc 20260730 0 71.296 72.04 69.425 69.57 29633 69.57 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260730 0 2.27 2.5 2.27 2.45 14900 2.45 up up correct
UVSP.US Univest Financial Corporation 20260730 0 44.79 44.89 44.29 44.4 220900 44.1723 down down correct
UXIN.US Uxin Limited 20260730 0 1.4 1.46 1.38 1.4 90500 1.4
VABK.US Virginia National Bankshares Corporation 20260730 0 46.0429 46.3999 45.16 46 7122 45.6467 down down correct
VALN.US Valneva SE 20260730 0 5.07 5.1 5.02 5.086 12300 5.086 up up correct
VALU.US Value Line Inc 20260730 0 34.78 34.78 34.43 34.43 700 34.43 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260730 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VBNK.US VersaBank Common Shares 20260730 0 19.48 19.605 19.23 19.42 52000 19.42 down down correct
VC.US Visteon Corporation 20260730 0 106.67 108.22 104.45 105.06 566200 104.6731 down down correct
VCEL.US Vericel Corporation 20260730 0 48.9 49.32 46.31 47.61 986900 47.61 down down correct
VCMIX.US Versus Capital Multi 20260730 0 23.56 23.56 23.56 23.56 0 23.56
VCNX.US Vaccinex Inc 20260730 0 1.18 1.18 1.18 1.18 0 1.18
VCRRX.US Versus Capital Real Assets Fund LLC 20260730 0 29.2 29.2 29.2 29.2 0 28.8907
VCTR.US Victory Capital Holdings Inc 20260730 0 97.96 99.05 96.71 98.48 260900 98.48 up up correct
VCYT.US Veracyte Inc 20260730 0 55.36 59.96 54.73 59.78 1541300 59.78 up down incorrect
VECO.US Veeco Instruments Inc 20260730 0 45.49 48.81 45.35 48.37 780900 48.37 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260730 0 12.6 13.12 12 12.58 93000 12.58 down up incorrect
VELO.US Velocity Acquisition Corp 20260730 0 9.01 9.87 8.837 9.705 1877200 9.705 up down incorrect
VEON.US VEON Ltd 20260730 0 50.97 53.4 50.97 52.79 97300 52.79 up down incorrect
VERA.US Vera Therapeutics Inc 20260730 0 32.7 33.395 32.285 33.05 2282600 33.05 up up correct
VERB.US Verb Technology Company Inc 20260730 0 3.04 3.28 3.03 3.1 481515 3.1 up up correct
VERI.US Veritone Inc 20260730 0 0.997 1.07 0.997 1.05 2246400 1.05 up up correct
VERU.US Veru Inc 20260730 0 2.21 2.27 2.19 2.22 132100 2.22 up up correct
VERX.US Vertex Inc 20260730 0 12.702 12.855 12.35 12.6 3412000 12.6 down down correct
VFF.US Village Farms International Inc 20260730 0 1.98 2.045 1.97 1.99 914108 1.99 up up correct
VFLEX.US VFLEX 20260730 0 27.67 27.67 27.67 27.67 0 27.5086
VG.US Vonage Holdings Corp 20260730 0 12.77 13.25 12.64 13.24 9531700 13.24 up up correct
VIA.US Via Renewables Inc 20260730 0 20.46 20.46 19.17 20.09 893100 20.09 down down correct
VIAV.US Viavi Solutions Inc 20260730 0 34.02 35.56 33.59 35.05 6229800 35.05 up up correct
VICR.US Vicor Corporation 20260730 0 195.4 207.44 195 206.67 952400 206.67 up down incorrect
VINP.US Vinci Partners Investments Ltd 20260730 0 9.92 9.92 9.748 9.9 27600 9.7258 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260730 0 0.76 0.77 0.75 0.76 11700 0.76
VIR.US Vir Biotechnology Inc 20260730 0 8.61 8.995 8.61 8.9 1197400 8.9 up down incorrect
VIRC.US Virco Mfg. Corporation 20260730 0 6.02 6.02 5.79 6 87100 6 down down correct
VIRT.US Virtu Financial Inc 20260730 0 55.64 59.92 53.51 59.16 1281687 58.9437 up up correct
VISL.US Vislink Technologies Inc 20260730 0 2.76 2.76 2.76 2.76 900 2.76
VITL.US Vital Farms Inc 20260730 0 13.28 13.51 12.49 12.51 1140200 12.51 down down correct
VIVE.US Viveve Medical Inc 20260730 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260730 0 3.25 3.65 3.25 3.54 806000 3.54 up down incorrect
VKTX.US Viking Therapeutics Inc 20260730 0 33.52 33.61 30.8 33.11 3502000 33.11 down up incorrect
VLGEA.US Village Super Market Inc 20260730 0 43.92 44.4 43.06 43.98 32700 43.98 up up correct
VLY.US Valley National Bancorp 20260730 0 14.42 14.49 14.26 14.32 4476900 14.32 down up incorrect
VLYPO.US Valley National Bancorp 20260730 0 24.9 24.97 24.86 24.92 3600 24.92 up down incorrect
VLYPP.US Valley National Bancorp 20260730 0 25.05 25.05 25.03 25.03 1300 25.03 down up incorrect
VMAR.US Vision Marine Technologies Inc 20260730 0 0.758 0.828 0.755 0.815 108030 8.15 up down incorrect
VMD.US Viemed Healthcare Inc 20260730 0 11.62 11.86 11.574 11.76 210200 11.76 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260730 0 5.08 5.195 5.03 5.18 990083 5.18 up up correct
VNET.US 21Vianet Group Inc 20260730 0 6.43 7.46 6.37 7.32 6981800 7.32 up up correct
VNO.US PO 20260730 0 14.5 14.74 14.5 14.74 15865 14.74 up up correct
VNOM.US Viper Energy Partners LP 20260730 0 43.21 43.47 42.61 43.46 1378999 42.7705 up up correct
VOD.US Vodafone Group Plc 20260730 0 16.17 16.28 15.96 16.14 3879100 16.14 down down correct
VOR.US Vor Biopharma Inc 20260730 0 19.91 21.9 19.595 21.8 923300 21.8 up up correct
VRA.US Vera Bradley Inc 20260730 0 3.47 3.51 3.45 3.49 46600 3.49 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260730 0 5.17 5.389 5.17 5.26 6800 5.26 up up correct
VRDN.US Viridian Therapeutics Inc 20260730 0 19.55 20.005 19.29 19.9 1215800 19.9 up up correct
VREX.US Varex Imaging Corporation 20260730 0 11.01 11.42 10.89 11.07 221300 11.07 up up correct
VRM.US Vroom Inc 20260730 0 7.1 7.1 6.9 6.9 3300 6.9 down down correct
VRME.US VerifyMe Inc 20260730 0 0.69 0.72 0.6704 0.6991 32600 0.6991 up up correct
VRNS.US Varonis Systems Inc 20260730 0 40.43 41.32 39.52 39.93 2452700 39.93 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260730 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260730 0 5.18 5.318 4.931 5.14 8249200 5.14 down down correct
VRSK.US Verisk Analytics Inc 20260730 0 204.39 209.48 197.77 200.35 2239500 200.35 down down correct
VRSN.US VeriSign Inc 20260730 0 282.26 288.405 278.955 286.58 744773 285.7412 up up correct
VRTS.US Virtus Investment Partners Inc 20260730 0 163.76 165.855 156.61 163.5 165666 161.1 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260730 0 474.1 482.15 470.54 481.7 1248600 481.7 up down incorrect
VS.US Versus Systems Inc 20260730 0 1.29 1.32 1.2401 1.28 21900 1.28 down up incorrect
VSAT.US Viasat Inc 20260730 0 72.78 77.81 72.38 77.6 2200400 77.6 up down incorrect
VSEC.US VSE Corporation 20260730 0 189.3 192.15 184.3 191.55 292852 191.55 up down incorrect
VSLYX.US If Inv Snr Fnd Y 20260730 0 5.44 5.44 5.44 5.44 0 5.405
VSTM.US Verastem Inc 20260730 0 5.92 6.17 5.71 6.1 1451500 6.1 up up correct
VTGN.US VistaGen Therapeutics Inc 20260730 0 0.25 0.25 0.24 0.24 975700 0.24 down down correct
VTRS.US Viatris Inc 20260730 0 17.63 17.79 17.5 17.76 5801700 17.6278 up up correct
VTSI.US VirTra Inc 20260730 0 2.95 3.16 2.9301 3.16 45100 3.16 up up correct
VTVT.US vTv Therapeutics Inc 20260730 0 31.49 33.365 31.49 32.68 65700 32.68 up up correct
VUZI.US Vuzix Corporation 20260730 0 2.19 2.34 2.17 2.33 973300 2.33 up up correct
VVOS.US Vivos Therapeutics Inc 20260730 0 0.42 0.426 0.404 0.406 38600 0.406 down down correct
VXRT.US Vaxart Inc 20260730 0 0.47 0.53 0.47 0.53 199200 0.53 up up correct
VYGR.US Voyager Therapeutics Inc 20260730 0 3.06 3.14 3.02 3.13 344600 3.13 up up correct
WABC.US Westamerica Bancorporation 20260730 0 60.6 60.86 59.83 59.9 92474 59.422 down down correct
WAFD.US Washington Federal Inc 20260730 0 36.87 37.02 36.38 36.43 413065 36.1616 down down correct
WAFDP.US Washington Federal Inc 20260730 0 16.41 16.51 16.41 16.48 7800 16.48 up up correct
WAFU.US Wah Fu Education Group Limited 20260730 0 1.52 1.61 1.48 1.531 17100 1.531 up up correct
WAL.US PA 20260730 0 24.16 24.21 24.16 24.2046 9550 24.2046 up up correct
WALD.US Waldencast Acquisition Corp 20260730 0 1.6 1.71 1.59 1.71 600100 1.71 up up correct
WALDW.US Waldencast Acquisition Corp 20260730 0 0.045 0.045 0.045 0.045 1100 0.045
WASH.US Washington Trust Bancorp Inc 20260730 0 39.28 39.68 38.93 39.2 126984 39.2 down down correct
WATT.US Energous Corporation 20260730 0 13.56 14.28 13.53 14.03 82800 14.03 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260730 0 7.26 7.74 7.08 7.45 50800 7.45 up up correct
WB.US Weibo Corporation 20260730 0 8.06 8.12 7.99 8.12 854500 8.12 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260730 0 34.92 35.08 34.09 34.94 1032700 34.94 up up correct
WDAY.US Workday Inc 20260730 0 158.02 160.99 149.54 158.11 6819200 158.11 up up correct
WDC.US Western Digital Corporation 20260730 0 511.65 547.07 507 533.04 8408800 533.04 up up correct
WDFC.US WD 20260730 0 222.64 229.81 222 227.76 128200 227.76 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260730 0 0.34 0.34 0.34 0.34 0 0.34
WEN.US The Wendy's Company 20260730 0 7.71 7.7319 7.28 7.36 5417035 7.2979 down down correct
WERN.US Werner Enterprises Inc 20260730 0 37.38 37.54 35.9 36.88 2112500 36.88 down up incorrect
WEYS.US Weyco Group Inc 20260730 0 39.91 40.2 39.5 39.56 17963 39.3181 down down correct
WFC.US PD 20260730 0 16.35 16.43 16.3301 16.39 65181 16.1247 up up correct
WFCF.US Where Food Comes From Inc 20260730 0 12.52 12.52 12.2 12.2 3000 12.2 down down correct
WFCPX.US Wells Fargo & Co Non 20260730 0 16.63 16.63 16.63 16.63 0 16.63
WFRD.US Weatherford International plc Ordinary Shares 20260730 0 83.16 84.8 82.64 84.71 791800 84.4439 up up correct
WHF.US WhiteHorse Finance Inc 20260730 0 6.42 6.51 6.37 6.4 41100 6.4 down down correct
WHLM.US Wilhelmina International Inc 20260730 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260730 0 0.2175 0.2203 0.165 0.1725 795000 0.69 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260730 0 36 36 36 36 0 36
WILC.US G. Willi 20260730 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260730 0 1.23 1.3 1.161 1.21 471300 1.21 down down correct
WINA.US Winmark Corporation 20260730 0 333.22 339.06 327.59 331.35 37200 330.4364 down down correct
WING.US Wingstop Inc 20260730 0 138.9 146 130.89 134.34 1929400 133.9508 down down correct
WINT.US Windtree Therapeutics Inc 20260730 0 0.0002 0.0002 0.0002 0.0002 819 0.0002
WINV.US WinVest Acquisition Corp. Common Stock 20260730 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260730 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260730 0 59 59.36 55.345 56.68 1851600 56.68 down down correct
WKEY.US WISeKey International Holding AG 20260730 0 6.21 6.49 6.2 6.41 49000 6.41 up up correct
WKHS.US Workhorse Group Inc 20260730 0 3.1 3.22 3 3.17 87000 3.17 up up correct
WKSP.US Worksport Ltd. Common Stock 20260730 0 0.59 0.62 0.581 0.617 172900 0.617 up up correct
WLDN.US Willdan Group Inc 20260730 0 68.55 71.62 68.03 70.35 197900 70.35 up up correct
WLFC.US Willis Lease Finance Corporation 20260730 0 70.79 72.69 69.31 72.52 355315 72.3495 up up correct
WMG.US Warner Music Group Corp 20260730 0 28.76 28.97 26.48 27.56 3209611 27.3574 down up incorrect
WNEB.US Western New England Bancorp Inc 20260730 0 12.93 13.243 12.78 13.09 57153 13.0246 up up correct
WNW.US Wunong Net Technology Company Limited 20260730 0 2.49 2.566 2.47 2.47 15800 2.47 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260730 0 2.76 2.82 2.69 2.78 1431600 2.78 up up correct
WORX.US SCWorx Corp 20260730 0 0.0558 0.0558 0.0558 0.0558 0 0.6701
WPRT.US Westport Fuel Systems Inc 20260730 0 1.7 1.77 1.7 1.72 33700 1.72 up up correct
WRAP.US Wrap Technologies Inc 20260730 0 1.64 1.79 1.64 1.76 360000 1.76 up down incorrect
WRLD.US World Acceptance Corporation 20260730 0 187.42 189.1 180.68 181.1 163300 181.1 down down correct
WSBC.US WesBanco Inc 20260730 0 41.99 42.2 41.55 41.57 759800 41.57 down up incorrect
WSBF.US Waterstone Financial Inc 20260730 0 20.69 20.75 20.45 20.47 45000 20.47 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260730 0 24.4 24.685 23.72 24.03 2157900 23.9446 down up incorrect
WSFS.US WSFS Financial Corporation 20260730 0 81.12 81.34 79.69 79.82 369000 79.6245 down up incorrect
WTBA.US West Bancorporation Inc 20260730 0 28.07 28.08 27.63 27.77 38700 27.5176 down down correct
WTER.US The Alkaline Water Company Inc 20260730 0 0.025 0.035 0.025 0.035 135869 0.035 up up correct
WTFC.US Wintrust Financial Corporation 20260730 0 160.16 160.21 158.17 159.65 593100 159.1061 down up incorrect
WTW.US Weight Watchers International Inc 20260730 0 339.26 343.33 323.09 336.05 1135900 336.05 down down correct
WVE.US Wave Life Sciences Ltd 20260730 0 5.62 5.77 5.47 5.76 3033000 5.76 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260730 0 2.7 2.75 2.56 2.67 2800 2.67 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260730 0 2.75 2.84 2.75 2.84 4800 2.84 up up correct
WW.US WW International Inc 20260730 0 13 14.035 12.685 13.9 214900 13.9 up up correct
WWD.US Woodward Inc 20260730 0 358.01 362.11 343.645 356.28 1971354 355.9633 down down correct
WYNN.US Wynn Resorts Limited 20260730 0 98.91 101.1 98.75 100.7 1250600 100.4541 up down incorrect
XAIR.US Beyond Air Inc 20260730 0 5.54 5.55 5.345 5.42 14358 5.42 down up incorrect
XBIO.US Xenetic Biosciences Inc 20260730 0 2.44 2.55 2.41 2.55 10295 2.55 up up correct
XBIT.US XBiotech Inc 20260730 0 2.25 2.25 2.24 2.24 6988 2.24 down down correct
XCAPX.US ACAP Strategic Fund 20260730 0 29.27 29.27 29.27 29.27 0 29.27
XCUR.US Exicure Inc 20260730 0 1.74 1.74 1.57 1.57 64100 1.57 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260730 0 22.37 22.37 22.37 22.37 0 22.37
XEL.US Xcel Energy Inc 20260730 0 80.83 80.83 77.88 78.23 7171000 78.23 down down correct
XELA.US Exela Technologies Inc 20260730 0 0.006 0.006 0.006 0.006 200 0.006
XELB.US Xcel Brands Inc 20260730 0 1.24 1.24 1.15 1.22 52400 1.22 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260730 0 62.93 64.555 61.86 64.19 541500 64.19 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260730 0 8.38 8.46 8.32 8.42 917300 8.42 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260730 0 3.96 4.23 3.96 4 504400 4 up up correct
XGN.US Exagen Inc 20260730 0 4.4 4.73 4.4 4.67 98900 4.67 up up correct
XILSX.US Pioneer ILS Interval Fund 20260730 0 10.63 10.63 10.63 10.63 0 10.63
XLO.US Xilio Therapeutics Inc. Common Stock 20260730 0 8.96 9.305 8.82 9.08 5000 9.08 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260730 0 82.77 85.475 82.525 84.91 509300 84.91 up up correct
XNCR.US Xencor Inc 20260730 0 19.675 21.76 19.66 21.49 1615605 21.49 up up correct
XNET.US Xunlei Limited 20260730 0 5.32 5.728 5.29 5.66 181800 5.66 up up correct
XONE.US The ExOne Company 20260730 0 49.36 49.38 49.36 49.365 456400 49.207 up up correct
XOS.US Xos Inc 20260730 0 1.95 2.06 1.94 2.02 131500 2.02 up up correct
XOSWW.US Xos Equity Warrants 20260730 0 0.0015 0.0031 0.0015 0.0031 1122 0.0031 up up correct
XP.US XP Inc 20260730 0 16.67 17.275 16.444 17.2 3713800 17.2 up up correct
XPEL.US XPEL Inc 20260730 0 44.46 44.46 43.41 44.15 164400 44.15 down down correct
XPER.US Xperi Holding Corporation 20260730 0 7.68 7.68 7.42 7.55 296500 7.55 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260730 0 5.44 5.44 5.44 5.44 0 5.405
XRAY.US DENTSPLY SIRONA Inc 20260730 0 14.22 14.37 13.39 13.74 3939900 13.74 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260730 0 2.06 2.06 2.01 2.02 9520 2.02 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260730 0 3.42 3.78 3.23 3.49 29519300 3.49 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260730 0 9.18 9.18 9.18 9.18 0 9.0869
XSICX.US Voya Senior Income Fund Class 20260730 0 9.15 9.15 9.15 9.15 0 9.0649
XSIIX.US ING Senior Incm Fd 20260730 0 9.14 9.14 9.14 9.14 0 9.0442
XSIWX.US ING Senior Incm Fd 20260730 0 9.19 9.19 9.19 9.19 0 9.0929
XSLCX.US Invesco Senior Loan Fund Class 20260730 0 5.44 5.44 5.44 5.44 0 5.406
XTLB.US XTL Biopharmaceuticals Ltd 20260730 0 2.88 2.93 2.7858 2.85 3784 2.85 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260730 0 3.79 3.87 3.61 3.87 6900 3.87 up up correct
YI.US 111 Inc 20260730 0 3.82 3.85 3.82 3.85 500 3.85 up down incorrect
YJ.US Yunji Inc 20260730 0 1.21 1.21 1.18 1.18 2500 1.18 down down correct
YORW.US The York Water Company 20260730 0 31.55 31.685 30.8 30.91 109424 30.91 down down correct
YQ.US 17 Education & Technology Group Inc 20260730 0 1.95 1.95 1.68 1.75 22200 1.75 down down correct
YTRA.US Yatra Online Inc 20260730 0 0.851 0.867 0.808 0.84 27900 0.84 down down correct
Z.US Zillow Group Inc 20260730 0 33.21 33.78 32.11 33.71 3339500 33.71 up up correct
ZBRA.US Zebra Technologies Corporation 20260730 0 283.08 292.76 276.53 288.57 759800 288.57 up up correct
ZCMD.US Zhongchao Inc 20260730 0 1.03 1.33 1.01 1.28 5353500 1.28 up up correct
ZD.US Ziff Davis Inc. 20260730 0 53.43 53.43 51.9 52.61 419500 52.61 down down correct
ZG.US Zillow Group Inc 20260730 0 33.8 34.07 32.39 34.05 1630800 34.05 up down incorrect
ZION.US Zions Bancorporation National Association 20260730 0 69.6 69.85 68.82 69.46 1265600 68.9964 down down correct
ZIONP.US Zions Bancorporation National Association 20260730 0 18.1501 18.37 18.1501 18.3326 3816 18.0451 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260730 0 4.12 4.6 4 4 700 4 down down correct
ZKIN.US ZK International Group Co. Ltd 20260730 0 1.25 1.35 1.25 1.289 20200 1.289 up up correct
ZLAB.US Zai Lab Limited 20260730 0 18.28 18.3 17.92 18.21 332600 18.21 down down correct
ZM.US Zoom Video Communications Inc 20260730 0 92.15 92.475 90.68 92.32 2840600 92.32 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260730 0 4.78 5.1 4.71 4.92 1002400 4.92 up up correct
ZS.US Zscaler Inc 20260730 0 150.6 151.53 143.854 148.39 2879300 148.39 down up incorrect
ZUMZ.US Zumiez Inc 20260730 0 19.65 20.06 19.41 19.8 182500 19.8 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260730 0 10.615 10.75 10.615 10.75 157881 10.75 up up correct

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