CollectAI

close-nasdaq_stocks

2026/08/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260805 0 6.61 6.61 6.61 6.61 0 6.61
AACG.US ATA Creativity Global 20260805 0 0.84 0.88 0.84 0.88 2500 0.88 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20260805 0 10 10 10 10 500 10
AACIU.US Armada Acquisition Corp. I Unit 20260805 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260805 0 20.02 20.02 20.02 20.02 0 19.8667
AAL.US American Airlines Group Inc 20260805 0 16.65 17.11 16.55 16.58 49981100 16.58 down down correct
AAME.US Atlantic American Corporation 20260805 0 1.62 1.62 1.55 1.55 10100 1.55 down down correct
AAOI.US Applied Optoelectronics Inc 20260805 0 128.45 140.34 128 128.56 12480200 128.56 up down incorrect
AAON.US AAON Inc 20260805 0 94.44 97.55 93.11 93.15 920600 93.15 down down correct
AAPL.US Apple Inc 20260805 0 309.36 311.71 305.67 311 49438800 310.732 up down incorrect
AATC.US Image Sensing Systems Inc 20260805 0 5.45 5.55 5.43 5.55 1500 5.4055 up up correct
ABCB.US Ameris Bancorp 20260805 0 89.58 89.66 88.67 88.91 364500 88.91 down up incorrect
ABCL.US AbCellera Biologics Inc 20260805 0 6.05 6.21 5.84 5.92 4625500 5.92 down down correct
ABEO.US Abeona Therapeutics Inc 20260805 0 6.88 6.88 6.67 6.8 720700 6.8 down down correct
ABNB.US Airbnb Inc 20260805 0 153.913 155.25 150.86 152.49 4079600 152.49 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260805 0 2.26 2.295 2.22 2.24 298100 2.24 down down correct
ABR.US PF 20260805 0 22.32 22.71 22.31 22.42 7830 22.42 up up correct
ABSI.US Absci Corporation Common Stock 20260805 0 8.585 8.77 8.34 8.4 2101300 8.4 down down correct
ABUS.US Arbutus Biopharma Corporation 20260805 0 4.46 4.69 4.45 4.62 1704821 4.62 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260805 0 1.11 1.13 0.96 1.01 114100 1.01 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260805 0 27.96 29.17 27.8 28.8 4549300 28.8 up up correct
ACB.US Aurora Cannabis Inc 20260805 0 2.75 2.925 2.69 2.91 2319200 2.91 up up correct
ACET.US Adicet Bio Inc 20260805 0 9.31 9.5 9.005 9.16 43400 9.16 down down correct
ACGL.US Arch Capital Group Ltd 20260805 0 99.92 100.01 98.31 99.09 1726500 99.09 down down correct
ACGLN.US Arch Capital Group Ltd 20260805 0 16.34 16.345 16.22 16.3 41800 16.3 down down correct
ACGLO.US Arch Capital Group Ltd 20260805 0 19.45 19.48 19.4 19.41 21300 19.41 down down correct
ACHC.US Acadia Healthcare Company Inc 20260805 0 31.87 32.95 31.44 32.24 2621300 32.24 up up correct
ACHV.US Achieve Life Sciences Inc 20260805 0 6.49 6.74 6.43 6.66 898200 6.66 up up correct
ACIU.US AC Immune SA 20260805 0 2.28 2.37 2.27 2.29 145223 2.29 up up correct
ACIW.US ACI Worldwide Inc 20260805 0 58.77 59.11 56.8 57.79 971100 57.79 down down correct
ACLS.US Axcelis Technologies Inc 20260805 0 136.3 140.66 133.87 136.67 617900 136.67 up up correct
ACMR.US ACM Research Inc 20260805 0 81.07 84.28 79.34 79.9 612800 79.9 down down correct
ACNB.US ACNB Corporation 20260805 0 65.43 65.598 64.6 65.23 49328 64.8084 down down correct
ACRS.US Aclaris Therapeutics Inc 20260805 0 5.99 6.515 5.91 6.36 5676030 6.36 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260805 0 48.06 48.06 47.32 47.83 309600 47.5991 down up incorrect
ACTG.US Acacia Research Corporation 20260805 0 4.98 4.99 4.5 4.54 681231 4.54 down down correct
ACVA.US ACV Auctions Inc 20260805 0 7.98 8.08 7.57 7.68 2691100 7.68 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260805 0 1.46 1.47 1.41 1.47 48616 1.47 up down incorrect
ADAG.US Adagene Inc 20260805 0 3.67 4.24 3.65 4.23 435700 4.23 up up correct
ADBE.US Adobe Inc 20260805 0 260.07 261.01 255.56 259.32 4285500 259.32 down down correct
ADC.US PA 20260805 0 17.13 17.13 17.05 17.05 12546 16.9608 down up incorrect
ADI.US Analog Devices Inc 20260805 0 379.49 384.13 374.64 377.69 2853300 376.5428 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260805 0 3.75 4.2 3.75 4.05 116600 4.05 up down incorrect
ADMA.US ADMA Biologics Inc 20260805 0 9 9.32 8.94 9.26 3800500 9.26 up up correct
ADP.US Automatic Data Processing Inc 20260805 0 274.97 274.97 266.73 270.09 1931800 270.09 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260805 0 24.54 24.96 24.22 24.6 2415866 24.6 up up correct
ADSK.US Autodesk Inc 20260805 0 238.43 240.64 235.43 240.03 1485700 240.03 up up correct
ADTN.US ADTRAN Inc 20260805 0 8.54 8.63 7.89 7.91 2938900 7.91 down up incorrect
ADTX.US Aditxt Inc 20260805 0 0.0028 0.003 0.0027 0.0028 8525492 0.0028
ADUS.US Addus HomeCare Corporation 20260805 0 114.77 117.22 113.62 116.46 284800 116.46 up up correct
ADV.US Advantage Solutions Inc 20260805 0 37.341 38.95 29.85 33.02 273800 33.02 down down correct
ADXN.US Addex Therapeutics Ltd 20260805 0 5.69 5.69 5.69 5.69 148 5.69
AEAEU.US AltEnergy Acquisition Corp. Unit 20260805 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260805 0 0.41 0.41 0.33 0.33 94817 5.28 down down correct
AEHR.US Aehr Test Systems 20260805 0 107.4 109.13 98.5 98.78 1917900 98.78 down down correct
AEI.US Alset EHome International Inc 20260805 0 1.08 1.09 1.08 1.09 2162 1.09 up down incorrect
AEIS.US Advanced Energy Industries Inc 20260805 0 345 350.69 328.59 329.23 837200 329.1148 down down correct
AEMD.US Aethlon Medical Inc 20260805 0 3.52 3.7 3.21 3.25 153994 3.25 down down correct
AEP.US American Electric Power Company Inc 20260805 0 128.89 128.89 124.5 126.47 7312200 125.5144 down down correct
AEYE.US AudioEye Inc 20260805 0 6.07 6.12 5.87 5.94 36400 5.94 down down correct
AFBI.US Affinity Bancshares Inc 20260805 0 23 23 23 23 0 23
AFCG.US AFC Gamma Inc 20260805 0 2.89 2.89 2.72 2.78 85656 2.78 down down correct
AFIB.US Acutus Medical Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260805 0 80 81.01 78.26 78.47 2376100 78.47 down up incorrect
AFYA.US Afya Limited 20260805 0 13.97 13.97 13.63 13.63 84200 13.63 down down correct
AGEN.US Agenus Inc 20260805 0 8.35 8.52 7.69 7.78 1457500 7.78 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260805 0 31.99 32.3 31.29 31.72 915600 31.72 down down correct
AGMH.US AGM Group Holdings Inc 20260805 0 0.926 1.01 0.9 0.995 53100 0.995 up up correct
AGNC.US AGNC Investment Corp 20260805 0 10.65 10.72 10.53 10.67 15283200 10.5525 up up correct
AGNCM.US AGNC Investment Corp 20260805 0 25.12 25.147 25.04 25.12 14600 25.12
AGNCN.US AGNC Investment Corp 20260805 0 25.76 25.86 25.71 25.84 27000 25.84 up up correct
AGNCO.US AGNC Investment Corp 20260805 0 25.519 25.64 25.519 25.55 24300 25.55 up up correct
AGNCP.US AGNC Investment Corp. 20260805 0 25.21 25.23 25.17 25.2 36248 25.2 down up incorrect
AGYS.US Agilysys Inc 20260805 0 112.8 112.8 108.63 110.74 259900 110.74 down down correct
AHCO.US AdaptHealth Corp 20260805 0 6.76 6.98 6.345 6.495 9996000 6.495 down up incorrect
AIHS.US Senmiao Technology Limited 20260805 0 1.41 1.45 1.41 1.45 2500 1.45 up up correct
AIP.US Arteris Inc. Common Stock 20260805 0 32.02 32.78 30.9 30.93 523496 30.93 down up incorrect
AIRG.US Airgain Inc 20260805 0 5.84 5.985 5.63 5.72 69600 5.72 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260805 0 4.895 5.04 4.89 4.95 260000 4.95 up up correct
AIRT.US Air T Inc 20260805 0 30.995 32.39 30.04 31.99 117292 31.99 up up correct
AIRTP.US Air T Inc 20260805 0 19.07 19.221 19.05 19.05 6800 18.5468 down down correct
AKAM.US Akamai Technologies Inc 20260805 0 123 124.56 121.37 122.27 3329800 122.27 down down correct
AKBA.US Akebia Therapeutics Inc 20260805 0 1.32 1.355 1.28 1.29 4527700 1.29 down down correct
AKTS.US Akoustis Technologies Inc 20260805 0 23.02 23.48 22.5 22.65 248400 22.65 down down correct
AKTX.US Akari Therapeutics Plc 20260805 0 7.97 8.096 7.2 7.5 21800 7.5 down down correct
ALCO.US Alico Inc 20260805 0 38.41 38.41 38.1 38.18 17629 38.18 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260805 0 1.55 1.63 1.55 1.6 822600 1.6 up up correct
ALEC.US Alector Inc 20260805 0 1.56 1.57 1.46 1.49 392306 1.49 down down correct
ALF.US Alfi Inc 20260805 0 10.81 10.81 10.81 10.81 100 10.81
ALGM.US Allegro MicroSystems Inc 20260805 0 42.02 43.56 41.61 41.8 1727200 41.8 down up incorrect
ALGN.US Align Technology Inc 20260805 0 170.89 175.54 170.89 174.83 1020300 174.83 up up correct
ALGS.US Aligos Therapeutics Inc 20260805 0 4.74 4.87 4.67 4.74 71800 4.74
ALGT.US Allegiant Travel Company 20260805 0 96.3 108.61 95.71 103.99 757700 103.99 up down incorrect
ALHC.US Alignment Healthcare Inc 20260805 0 13.475 13.88 13.25 13.68 5811800 13.68 up up correct
ALKS.US Alkermes plc 20260805 0 50.2 50.85 49.23 49.61 1706800 49.61 down down correct
ALKT.US Alkami Technology Inc 20260805 0 19.04 19.07 18.58 18.81 754100 18.81 down down correct
ALLO.US Allogene Therapeutics Inc 20260805 0 1.9 1.98 1.9 1.95 5056052 1.95 up up correct
ALLT.US Allot Ltd 20260805 0 8.2 8.21 7.855 7.87 225227 7.87 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260805 0 221.74 229.65 221.5 228.72 2734600 228.72 up up correct
ALOT.US AstroNova Inc 20260805 0 28.86 28.9 28.84 28.87 69300 28.87 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260805 0 0.0001 0.0001 0.0001 0.0001 8769 0.0001
ALRM.US Alarm.com Holdings Inc 20260805 0 56.37 56.74 55.35 56.66 422500 56.66 up up correct
ALRS.US Alerus Financial Corporation 20260805 0 34.13 34.3727 33.64 33.77 228042 33.77 down down correct
ALT.US Altimmune Inc 20260805 0 3.07 3.12 3.005 3.03 3164000 3.03 down down correct
ALTO.US Alto Ingredients Inc 20260805 0 5.21 5.42 5.03 5.06 2395700 5.06 down down correct
ALXO.US ALX Oncology Holdings Inc 20260805 0 1.98 2.02 1.895 1.92 594157 1.92 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260805 0 1.42 1.45 1.38 1.43 43400 1.43 up up correct
AMAL.US Amalgamated Financial Corp 20260805 0 50.1 50.51 49.76 50.31 135900 50.31 up up correct
AMAT.US Applied Materials Inc 20260805 0 544.51 554.08 530.57 534.24 5358100 533.6693 down down correct
AMBA.US Ambarella Inc 20260805 0 81.58 83.48 79.36 81.85 1410000 81.85 up up correct
AMCX.US AMC Networks Inc 20260805 0 11.48 12.44 11.34 12.03 1452700 12.03 up up correct
AMD.US Advanced Micro Devices Inc 20260805 0 484.5 502 478.2 482.05 49615800 482.05 down down correct
AMGN.US Amgen Inc 20260805 0 393.36 416.24 391 407.83 5750700 405.4605 up up correct
AMKR.US Amkor Technology Inc 20260805 0 54.32 56.68 53.79 53.86 4340800 53.7616 down down correct
AMPG.US AmpliTech Group Inc 20260805 0 5.42 5.55 5.14 5.38 1269300 5.38 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260805 0 20.06 20.28 19.88 20.24 351618 20.24 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260805 0 9.98 10.08 9.705 10.01 2329100 10.01 up down incorrect
AMRN.US Amarin Corporation plc 20260805 0 14.35 14.58 14.1001 14.41 29947 14.41 up up correct
AMSC.US American Superconductor Corporation 20260805 0 33.25 33.63 32.62 32.94 1056300 32.94 down down correct
AMSF.US AMERISAFE Inc 20260805 0 29.95 30.05 29.52 29.84 295500 29.84 down down correct
AMST.US Amesite Inc 20260805 0 1.05 1.05 0.926 0.971 181300 0.971 down down correct
AMTB.US Amerant Bancorp Inc 20260805 0 29.75 29.9 29.38 29.56 278207 29.4689 down down correct
AMTX.US Aemetis Inc 20260805 0 1.61 1.618 1.52 1.55 2158400 1.55 down down correct
AMZN.US Amazon.com Inc 20260805 0 281.59 282.79 270.73 272.65 45119800 272.65 down up incorrect
ANAB.US AnaptysBio Inc 20260805 0 55.42 56.65 54.33 54.99 316600 54.99 down down correct
ANDE.US The Andersons Inc 20260805 0 74.94 75.64 69.49 69.75 448400 69.75 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260805 0 0.33 0.33 0.33 0.33 100 0.33
ANGI.US Angi Inc 20260805 0 4.57 4.96 4.26 4.79 2009100 4.79 up up correct
ANGO.US AngioDynamics Inc 20260805 0 15.27 15.27 14.83 15.04 538400 15.04 down down correct
ANIK.US Anika Therapeutics Inc 20260805 0 19.64 19.68 19 19.19 95160 19.19 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260805 0 80.11 81.09 79.39 79.88 205400 79.88 down down correct
ANIX.US Anixa Biosciences Inc 20260805 0 3.43 3.55 3.37 3.41 182100 3.41 down up incorrect
ANNX.US Annexon Inc 20260805 0 5.4 5.43 5.26 5.37 1770800 5.37 down down correct
ANY.US Sphere 3D Corp 20260805 0 2.26 2.39 2.21 2.28 404000 2.28 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260805 0 33.12 34.14 32.48 32.54 456400 32.54 down down correct
AOUT.US American Outdoor Brands Inc 20260805 0 12.65 12.7 12.415 12.57 27935 12.57 down down correct
APA.US APA Corporation 20260805 0 35.85 35.95 34.54 34.66 5392100 34.66 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260805 0 13.658 13.658 10.2822 10.2822 845 10.2822 down up incorrect
APEI.US American Public Education Inc 20260805 0 54.07 54.9398 53.12 53.82 204305 53.82 down up incorrect
API.US Agora Inc 20260805 0 4.09 4.135 4.07 4.13 231366 4.13 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260805 0 3.339 3.339 3.339 3.339 0 3.339
APOG.US Apogee Enterprises Inc 20260805 0 42.31 43.53 42.31 42.96 155100 42.96 up up correct
APP.US AppLovin Corporation 20260805 0 432.51 437.79 416.09 417.8 10805000 417.8 down down correct
APPF.US AppFolio Inc 20260805 0 203.825 203.825 192.05 193 509800 193 down down correct
APPN.US Appian Corporation 20260805 0 28.56 30.308 27.9 29.96 1248000 29.96 up up correct
APPS.US Digital Turbine Inc 20260805 0 11.95 14.1 11.9 13.17 20736300 13.17 up up correct
APRE.US Aprea Therapeutics Inc 20260805 0 0.619 0.63 0.6 0.621 67500 0.621 up up correct
APVO.US Aptevo Therapeutics Inc 20260805 0 4.114 4.19 4.01 4.19 3800 4.19 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260805 0 1.54 1.61 1.54 1.61 4336 1.61 up up correct
APYX.US Apyx Medical Corporation 20260805 0 4.3 4.305 4.095 4.14 18700 4.14 down down correct
AQB.US AquaBounty Technologies Inc 20260805 0 0.89 0.9996 0.89 0.9899 49174 0.9899 up up correct
AQMS.US Aqua Metals Inc 20260805 0 2.51 2.78 2.51 2.67 83200 2.67 up up correct
AQST.US Aquestive Therapeutics Inc 20260805 0 3.72 3.84 3.705 3.755 1466000 3.755 up up correct
ARAY.US Accuray Incorporated 20260805 0 0.32 0.32 0.27 0.27 718400 0.27 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260805 0 0.7355 0.7399 0.7002 0.7064 794060 0.7064 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260805 0 0.0311 0.0311 0.0311 0.0311 500 0.0311
ARBK.US Argo Blockchain plc American Depositary Shares 20260805 0 2.84 2.88 2.83 2.83 5100 2.83 down up incorrect
ARCB.US ArcBest Corporation 20260805 0 142.47 145.875 141.46 141.67 330486 141.5443 down down correct
ARCC.US Ares Capital Corporation 20260805 0 19.62 19.64 19.21 19.32 3627600 19.32 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260805 0 6.18 6.27 6.11 6.26 450400 6.26 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260805 0 5.04 5.099 4.84 4.91 3109700 4.91 down down correct
AREC.US American Resources Corporation 20260805 0 2.05 2.16 2.004 2.14 2537400 2.1074 up up correct
ARGX.US argenx SE 20260805 0 868.63 878.72 855.14 867.94 358795 867.94 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260805 0 8.26 8.895 8.185 8.23 4277400 8.23 down down correct
ARKO.US Arko Corp 20260805 0 7.69 7.75 7.3 7.36 934197 7.313 down down correct
ARKR.US Ark Restaurants Corp 20260805 0 5.61 5.87 5.6 5.6 1400 5.6 down down correct
ARLP.US Alliance Resource Partners L.P 20260805 0 26.44 26.44 25.06 25.4 1023600 24.7981 down up incorrect
AROW.US Arrow Financial Corporation 20260805 0 40.96 41.06 40.37 40.53 51837 40.2177 down down correct
ARQQ.US Arqit Quantum Inc 20260805 0 21.69 21.83 20.01 20.97 342000 20.97 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260805 0 0.0212 0.0297 0.02 0.024 188212 0.024 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260805 0 26.07 27.11 26.06 27.1 2448800 27.1 up up correct
ARRY.US Array Technologies Inc 20260805 0 5.78 5.875 5.56 5.64 9966900 5.64 down down correct
ARTL.US Artelo Biosciences Inc 20260805 0 0.7701 0.79 0.7513 0.7513 12729 6.7617 down down correct
ARTNA.US Artesian Resources Corporation 20260805 0 34.27 34.27 33.58 34.07 26000 33.7653 down down correct
ARTW.US Art's 20260805 0 2.2353 2.2353 2.16 2.205 7116 2.205 down down correct
ARVN.US Arvinas Inc 20260805 0 8.82 8.91 8.21 8.4 1571500 8.4 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260805 0 87.49 90.81 85.975 86.91 1703400 86.91 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260805 0 20.69 20.69 20.69 20.69 0 20.69
ASLE.US AerSale Corporation 20260805 0 6.55 6.61 6.43 6.44 242100 6.44 down down correct
ASMB.US Assembly Biosciences Inc 20260805 0 26.32 26.92 26.18 26.54 113300 26.54 up up correct
ASML.US ASML Holding N.V 20260805 0 1700.42 1729.06 1671.75 1678.22 1221009 1678.22 down down correct
ASO.US Academy Sports and Outdoors Inc 20260805 0 49.04 49.08 47.43 47.87 782056 47.87 down down correct
ASPC.US Alpha Capital Acquisition Company 20260805 0 10.65 10.65 10.55 10.55 400 10.55 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260805 0 10.83 10.83 10.83 10.83 0 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260805 0 5.4 5.665 5.4 5.59 20432 5.59 up up correct
ASPU.US Aspen Group Inc 20260805 0 0.3184 0.3184 0.2855 0.2855 2005 0.2855 down down correct
ASRV.US AmeriServ Financial Inc 20260805 0 4.455 4.64 4.336 4.62 34636 4.62 up up correct
ASTC.US Astrotech Corporation 20260805 0 7.26 12.82 7.06 9.11 3982498 9.11 up up correct
ASTE.US Astec Industries Inc 20260805 0 47.53 48.8 43.37 45.04 792200 44.9077 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260805 0 4.24 4.46 4.224 4.46 1625293 4.46 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260805 0 0.0074 0.0074 0.0052 0.0074 29076 0.0074
ASTS.US AST SpaceMobile Inc 20260805 0 67.88 70.38 66.45 68.38 12188600 68.38 up up correct
ASUR.US Asure Software Inc 20260805 0 8.77 8.78 8.16 8.6 104200 8.6 down down correct
ASYS.US Amtech Systems Inc 20260805 0 17.19 17.48 15.96 16.01 557200 16.01 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260805 0 7.18 7.22 7.17 7.22 9549000 7.22 up up correct
ATCX.US Atlas Technical Consultants Inc 20260805 0 2.77 2.77 2.65 2.65 6900 2.65 down down correct
ATEC.US Alphatec Holdings Inc 20260805 0 9.87 10.1 9.26 9.57 5220600 9.57 down down correct
ATER.US Aterian Inc 20260805 0 0.487 0.514 0.47 0.506 240500 0.506 up up correct
ATEX.US Anterix Inc 20260805 0 104.76 105 95.74 99.41 374692 99.41 down down correct
ATHE.US Alterity Therapeutics Limited 20260805 0 4.37 4.5 4.37 4.37 2000 4.37
ATLC.US Atlanticus Holdings Corporation 20260805 0 110.24 114.34 109.45 111.31 96300 111.31 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260805 0 25.045 25.05 25.045 25.05 1600 25.05 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260805 0 24.51 24.51 24.48 24.505 5800 24.0224 down down correct
ATLO.US Ames National Corporation 20260805 0 31.33 31.47 30.9 31.32 28300 31.0813 down down correct
ATMH.US All Things Mobile Analytic Inc 20260805 0 0.0567 0.0567 0.0567 0.0567 0 0.0567
ATNI.US ATN International Inc 20260805 0 25.13 25.13 23.5 24.01 82900 24.01 down down correct
ATOM.US Atomera Incorporated 20260805 0 5.135 5.49 5 5.24 974300 5.24 up up correct
ATOS.US Atossa Therapeutics Inc 20260805 0 2.37 2.39 2.2688 2.39 36767 2.39 up up correct
ATRA.US Atara Biotherapeutics Inc 20260805 0 8.6 8.98 8.38 8.54 32500 8.54 down down correct
ATRC.US AtriCure Inc 20260805 0 38.65 39.4 37.98 39.34 754700 39.34 up up correct
ATRO.US Astronics Corporation 20260805 0 76.5 77.69 76.11 77.14 496700 77.14 up up correct
ATXI.US Avenue Therapeutics Inc 20260805 0 0.3005 0.3005 0.3005 0.3005 4926 0.3005
AUB.US Atlantic Union Bankshares Corporation 20260805 0 43.34 43.53 42.98 43.02 745500 42.6449 down down correct
AUBN.US Auburn National Bancorporation Inc 20260805 0 26.23 26.26 26.23 26.26 2300 26.26 up up correct
AUDC.US AudioCodes Ltd 20260805 0 10.1 10.35 9.5 9.88 160300 9.6786 down down correct
AUID.US Ipsidy Inc. Common Stock 20260805 0 0.79 0.8 0.729 0.729 72400 0.729 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260805 0 15.05 15.24 14.89 15.19 1024900 15.19 up down incorrect
AUR.US Aurora Innovation Inc 20260805 0 7.24 7.25 6.65 6.69 23406100 6.69 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260805 0 7.18 7.29 6.96 7.18 314869 7.18
AUROW.US Aurora Innovation Inc 20260805 0 0.21 0.23 0.21 0.21 5198 0.21
AUTL.US Autolus Therapeutics plc 20260805 0 1.95 1.98 1.84 1.9 1576994 1.9 down down correct
AUUD.US Auddia Inc 20260805 0 1.04 1.07 1.02 1.03 77100 1.03 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260805 0 9.4 9.465 9.16 9.33 1857300 9.33 down down correct
AVAV.US AeroVironment Inc 20260805 0 173.99 176.21 166.65 168.06 1007700 168.06 down down correct
AVGO.US Broadcom Inc 20260805 0 421.7 427 416.89 418.28 16880400 418.28 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20260805 0 4.71 4.86 4.68 4.75 258800 4.75 up up correct
AVNW.US Aviat Networks Inc 20260805 0 21.37 21.5 20.6 21.25 167900 21.25 down up incorrect
AVO.US Mission Produce Inc 20260805 0 12.76 12.9 11.69 12.15 2488021 12.15 down up incorrect
AVPT.US Avepoint Inc 20260805 0 13.79 13.79 13.3 13.4 2001700 13.4 down down correct
AVT.US Avnet Inc 20260805 0 92.64 98.67 87.1 97.22 2724400 97.22 up up correct
AVTX.US Avalo Therapeutics Inc 20260805 0 18.65 19.38 18.33 18.84 734400 18.84 up up correct
AVXL.US Anavex Life Sciences Corp 20260805 0 3.18 3.26 3.12 3.2 1166300 3.2 up down incorrect
AWRE.US Aware Inc 20260805 0 1.34 1.34 1.25 1.28 48400 1.28 down down correct
AXGN.US AxoGen Inc 20260805 0 45.59 45.59 44.25 45.22 968900 45.22 down down correct
AXON.US Axon Enterprise Inc 20260805 0 617.25 617.25 595.1 609.49 1116800 609.49 down down correct
AXSM.US Axsome Therapeutics Inc 20260805 0 214.49 218.12 209.26 212.85 665100 212.85 down down correct
AXTI.US AXT Inc 20260805 0 63.52 76.96 62.6 68.61 13625400 68.61 up up correct
AYTU.US Aytu Biopharma Inc 20260805 0 2.18 2.33 2.18 2.3 49800 2.3 up up correct
AZN.US AstraZeneca PLC 20260805 0 163.79 164.45 160.72 161.5 7002500 160.4372 down down correct
BAC.US PQ 20260805 0 16.52 16.55 16.4201 16.43 116155 16.43 down up incorrect
BAND.US Bandwidth Inc 20260805 0 45.8 46.47 44.3 45.67 918001 45.67 down down correct
BANF.US BancFirst Corporation 20260805 0 115 115.05 113.65 114.12 100900 114.12 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260805 0 27.6 27.6 26.53 27.06 2700 27.06 down down correct
BANR.US Banner Corporation 20260805 0 71.76 71.85 70.54 70.64 271900 70.64 down down correct
BANX.US StoneCastle Financial Corp 20260805 0 20.59 20.59 20.21 20.41 16800 20.2622 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260805 0 0.579 0.579 0.54 0.577 305600 0.577 down down correct
BATRA.US The Liberty Braves Group 20260805 0 53.13 53.725 50.98 52.78 208000 52.78 down down correct
BATRK.US The Liberty Braves Group 20260805 0 49.49 50.36 47.87 49.75 1708800 49.75 up up correct
BBBY.US Bed Bath & Beyond Inc 20260805 0 4.84 4.92 4.4 4.62 8858600 4.62 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260805 0 9.91 9.98 9.68 9.74 123000 9.74 down down correct
BBGI.US Beasley Broadcast Group Inc 20260805 0 26 26 22.99 24.72 316300 24.72 down up incorrect
BBIG.US Vinco Ventures Inc 20260805 0 0.0051 0.0051 0.0051 0.0051 2514 0.0051
BBIO.US BridgeBio Pharma Inc 20260805 0 82.86 83.57 81.46 81.99 2424400 81.99 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20260805 0 0.98 1.04 0.944 0.98 50000 0.98
BBLGW.US Bone Biologics Corp Warrants 20260805 0 7.7 7.7 7.7 7.7 203 7.7
BBSI.US Barrett Business Services Inc 20260805 0 40.3 40.95 39.067 40.11 295107 40.0134 down down correct
BCAB.US BioAtla Inc 20260805 0 3.635 3.6999 3.27 3.325 44461 3.325 down down correct
BCBP.US BCB Bancorp Inc 20260805 0 9.11 9.13 8.75 8.76 345263 8.76 down down correct
BCDA.US BioCardia Inc 20260805 0 0.93 0.98 0.91 0.95 805400 0.95 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260805 0 0.84 0.84 0.77 0.78 3700 0.78 down down correct
BCML.US BayCom Corp 20260805 0 31.14 31.15 30.49 30.71 46300 30.71 down down correct
BCOR.US Blucora Inc 20260805 0 21.7 21.7 21.7 21.7 200 21.7
BCOW.US 1895 Bancorp of Wisconsin Inc 20260805 0 17.75 17.75 17.7119 17.74 13308 17.74 down down correct
BCPC.US Balchem Corporation 20260805 0 174.78 178.89 173.46 178.79 267455 178.79 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260805 0 9.44 9.67 8.81 9.07 6093700 9.07 down down correct
BCTX.US BriaCell Therapeutics Corp 20260805 0 3.58 3.62 3.38 3.5 216200 3.5 down down correct
BCYC.US Bicycle Therapeutics plc 20260805 0 3.95 4.025 3.92 3.97 287700 3.97 up up correct
BDSX.US Biodesix Inc 20260805 0 22.89 23.4 22.41 22.78 43100 22.78 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260805 0 1.77 1.825 1.76 1.79 384200 1.79 up up correct
BEAM.US Beam Therapeutics Inc 20260805 0 28.42 28.47 26.62 27.07 2056900 27.07 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260805 0 0.5 0.514 0.49 0.499 387100 0.499 down down correct
BEEM.US Beam Global 20260805 0 1.13 1.14 1.08 1.12 291500 1.12 down up incorrect
BELFA.US Bel Fuse Inc 20260805 0 239.86 244.01 235.37 235.51 304800 235.51 down down correct
BELFB.US Bel Fuse Inc 20260805 0 300.06 306.32 293.72 294.01 276800 294.01 down down correct
BFC.US Bank First Corporation 20260805 0 156.36 157.01 154.78 156.31 83700 156.31 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260805 0 1.25 1.259 1.21 1.24 150900 1.24 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20260805 0 0.0232 0.0279 0.0232 0.0279 6254 0.0279 up up correct
BFST.US Business First Bancshares Inc 20260805 0 32.09 32.13 31.74 31.99 187432 31.8413 down down correct
BHF.US Brighthouse Financial Inc 20260805 0 62.53 62.92 61.55 61.86 522500 61.86 down down correct
BHFAL.US Brighthouse Financial Inc 20260805 0 15.85 15.85 15.79 15.81 50725 15.4181 down down correct
BHFAM.US Brighthouse Financial Inc 20260805 0 10 10.01 9.98 9.98 23700 9.98 down down correct
BHFAN.US Brighthouse Financial Inc 20260805 0 11.42 11.42 11.36 11.39 56800 11.39 down up incorrect
BHFAO.US Brighthouse Financial Inc 20260805 0 14.36 14.36 14.25 14.28 44500 14.28 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260805 0 13.94 13.96 13.9 13.9 24600 13.9 down down correct
BIDU.US Baidu Inc 20260805 0 114.41 114.45 111.04 111.11 1664400 111.11 down down correct
BIIB.US Biogen Inc 20260805 0 210.6 212.18 205.8 206.63 873700 206.63 down up incorrect
BILI.US Bilibili Inc 20260805 0 19.01 19.08 18.46 18.58 2034800 18.58 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260805 0 0.389 0.39 0.363 0.364 110900 0.364 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260805 0 2.26 2.365 2.2 2.33 279400 2.0376 up up correct
BIVI.US BioVie Inc 20260805 0 1.89 2.09 1.87 2.04 247942 2.04 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260805 0 1.48 1.69 1.23 1.24 90614100 1.24 down up incorrect
BJRI.US BJ's Restaurants Inc 20260805 0 68.38 68.8 66.83 67.85 477100 67.85 down down correct
BKNG.US Booking Holdings Inc 20260805 0 207.735 211.47 202.13 207.02 10654006 207.02 down down correct
BKR.US Baker Hughes Company 20260805 0 62.54 62.54 61.12 61.67 5791700 61.444 down down correct
BKSC.US Bank of South Carolina Corporation 20260805 0 19 19.1775 18.915 19.05 3750 19.05 up up correct
BKYI.US BIO 20260805 0 4.01 4.3 3.95 4.04 15100 4.04 up up correct
BL.US BlackLine Inc 20260805 0 30.9 31.92 29.435 30.47 2020500 30.47 down down correct
BLBD.US Blue Bird Corporation 20260805 0 77.8 79.65 76.35 76.93 345300 76.93 down down correct
BLDP.US Ballard Power Systems Inc 20260805 0 2.72 2.76 2.63 2.64 7032800 2.64 down down correct
BLFS.US BioLife Solutions Inc 20260805 0 32.57 33.84 32.57 33.8 600600 33.8 up up correct
BLIN.US Bridgeline Digital Inc 20260805 0 1.2 1.21 1.1713 1.19 10537 1.19 down down correct
BLKB.US Blackbaud Inc 20260805 0 45.57 46.19 45.04 45.89 673200 45.89 up up correct
BLMN.US Bloomin' Brands Inc 20260805 0 12.12 12.63 11.4 11.85 10745300 11.85 down down correct
BLNK.US Blink Charging Co 20260805 0 0.558 0.568 0.544 0.554 1356282 0.554 down down correct
BLRX.US BioLineRx Ltd 20260805 0 2.82 2.97 2.72 2.72 4600 2.72 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260805 0 19.79 19.79 17.47 18.62 5568008 18.62 down up incorrect
BMBL.US Bumble Inc 20260805 0 3.14 3.21 3.03 3.04 4525236 3.04 down down correct
BMEA.US Biomea Fusion Inc 20260805 0 1.24 1.27 1.22 1.26 397538 1.26 up up correct
BMRA.US Biomerica Inc 20260805 0 1.6 1.62 1.59 1.62 1500 1.62 up up correct
BMRC.US Bank of Marin Bancorp 20260805 0 29.63 29.71 28.91 29.14 135578 28.89 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260805 0 61.46 61.48 59.78 59.91 1685600 59.91 down down correct
BNGO.US Bionano Genomics Inc 20260805 0 1.12 1.13 1.07 1.07 78000 1.07 down down correct
BNR.US Burning Rock Biotech Limited 20260805 0 8.97 8.97 8.88 8.88 1500 8.88 down up incorrect
BNTC.US Benitec Biopharma Inc 20260805 0 12.78 12.881 12.19 12.69 95200 12.69 down down correct
BNTX.US BioNTech SE 20260805 0 91.42 92.96 90.4 92.18 1700700 92.18 up up correct
BOKF.US BOK Financial Corporation 20260805 0 144.91 145.3 144 144.53 222100 143.9021 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260805 0 4.05 4.05 3.95 3.95 8721 3.95 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260805 0 1.095 1.128 1.05 1.05 3600 1.05 down down correct
BOOM.US DMC Global Inc 20260805 0 7.33 7.4 6.92 7.28 249800 7.28 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260805 0 4.53 4.54 4.48 4.5 28700 4.5 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260805 0 27.05 28.52 27.04 27.11 78300 27.0101 up up correct
BOXL.US Boxlight Corporation 20260805 0 3.25 3.36 2.96 3.08 24731 3.08 down down correct
BPOP.US Popular Inc 20260805 0 177.2 178.13 175.71 177.52 460400 177.52 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260805 0 25.11 25.11 25.11 25.11 559 24.9827
BPRN.US The Bank of Princeton 20260805 0 42.15 42.19 40.932 42.12 24000 42.12 down down correct
BPTH.US Bio 20260805 0 0.04 0.04 0.04 0.04 500 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260805 0 15.97 16.1 15.87 15.87 11700 15.505 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20260805 0 13.88 13.95 13.88 13.92 2800 13.5653 up up correct
BPYPO.US Brookfield Property Partners L.P 20260805 0 15.25 15.255 15.2182 15.2182 9139 14.8258 down down correct
BPYPP.US Brookfield Property Partners L.P 20260805 0 16.18 16.18 16.11 16.17 3700 15.7709 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260805 0 1.66 1.7 1.61 1.7 2354 1.7 up up correct
BRID.US Bridgford Foods Corporation 20260805 0 6.12 6.39 6.12 6.23 1700 6.23 up up correct
BRKL.US Brookline Bancorp Inc 20260805 0 25.78 25.9 25.78 25.9 800 25.9 up up correct
BRKR.US Bruker Corporation 20260805 0 49.82 52.94 48.63 52.47 4797900 52.47 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260805 0 1.05 1.059 1.03 1.04 60300 1.04 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260805 0 0.218 0.2256 0.2013 0.21 216800 0.21 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260805 0 26.77 26.8 26.025 26.22 2157800 26.22 down down correct
BSBK.US Bogota Financial Corp 20260805 0 9.15 9.15 8.9 8.94 18569 8.94 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260805 0 20.44 20.44 19.62 19.62 23492 19.4201 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260805 0 0.001 0.001 0.001 0.001 122200 0.001
BSRR.US Sierra Bancorp 20260805 0 40.53 40.98 40.36 40.73 37500 40.73 up up correct
BSVN.US Bank7 Corp 20260805 0 50.89 51.26 49.91 50.1 23700 50.1 down down correct
BSY.US Bentley Systems Incorporated 20260805 0 36.31 36.53 35.22 36.04 2613400 36.04 down down correct
BTAI.US BioXcel Therapeutics Inc 20260805 0 0.87 0.886 0.84 0.841 319900 0.841 down down correct
BTBD.US BT Brands Inc. Common Stock 20260805 0 1.21 1.25 1.1837 1.2 30434 1.2 down down correct
BTBT.US Bit Digital Inc 20260805 0 1.4 1.42 1.36 1.38 21293900 1.38 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260805 0 1.08 1.115 1.045 1.1 735600 1.1 up up correct
BTCY.US Biotricity Inc. Common Stock 20260805 0 0.1063 0.1063 0.1063 0.1063 170 0.1063
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260805 0 8.6 8.65 8.49 8.52 390300 8.4702 down up incorrect
BUSE.US First Busey Corporation 20260805 0 31.58 31.62 31.32 31.37 688300 31.37 down down correct
BVS.US Bioventus Inc 20260805 0 12.69 15.893 12.68 15.26 2529200 15.26 up down incorrect
BWAY.US BrainsWay Ltd 20260805 0 15.77 15.77 14.96 15.01 83600 15.01 down down correct
BWB.US Bridgewater Bancshares Inc 20260805 0 21.06 21.175 20.79 21.07 302900 21.07 up down incorrect
BWEN.US Broadwind Inc 20260805 0 4.96 4.9776 4.465 4.51 600483 4.51 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260805 0 67.41 67.6 66.6 67.22 51049 67.019 down down correct
BWMN.US Bowman Consulting Group Ltd 20260805 0 27.77 27.86 26.76 26.98 87805 26.98 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260805 0 17.34 17.52 17.141 17.2 96100 16.839 down down correct
BYFC.US Broadway Financial Corporation 20260805 0 10.88 10.88 10.4 10.62 1500 10.62 down down correct
BYND.US Beyond Meat Inc 20260805 0 0.6324 0.644 0.601 0.6101 960023 18.303 down down correct
BYRN.US Byrna Technologies Inc 20260805 0 4.74 4.79 4.6 4.67 474800 4.67 down down correct
BYSI.US BeyondSpring Inc 20260805 0 1.01 1.01 0.97 0.976 26800 0.976 down down correct
BZ.US Kanzhun Ltd ADR 20260805 0 16.57 16.63 16.18 16.19 2032300 16.19 down down correct
BZUN.US Baozun Inc 20260805 0 3.05 3.05 2.92 2.96 171800 2.96 down down correct
CAAS.US China Automotive Systems Inc 20260805 0 4.33 4.45 4.33 4.35 11700 4.35 up up correct
CABA.US Cabaletta Bio Inc 20260805 0 2.77 2.825 2.64 2.71 10228200 2.71 down up incorrect
CAC.US Camden National Corporation 20260805 0 60.1 60.59 59.28 59.37 66100 59.37 down down correct
CACC.US Credit Acceptance Corporation 20260805 0 593.96 621.52 579.95 592.52 176000 592.52 down down correct
CADCX.US CADCX 20260805 0 23.55 23.55 23.55 23.55 0 23.55
CADEX.US CADEX 20260805 0 23.64 23.64 23.64 23.64 0 23.64
CADFX.US CION Ares Diversified Credit Fund W 20260805 0 23.88 23.88 23.88 23.88 0 23.88
CADL.US Candel Therapeutics Inc. Common Stock 20260805 0 10.57 10.815 10.28 10.46 750662 10.46 down down correct
CADSX.US CADSX 20260805 0 23.75 23.75 23.75 23.75 0 23.75
CADUX.US CADUX 20260805 0 23.85 23.85 23.85 23.85 0 23.85
CADWX.US CADWX 20260805 0 23.7 23.7 23.7 23.7 0 23.7
CAKE.US The Cheesecake Factory Incorporated 20260805 0 106.89 107.95 105.03 105.31 1485200 105.0259 down down correct
CALA.US Calithera Biosciences Inc 20260805 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260805 0 85.59 86.5 84.21 85.67 721700 85.67 up up correct
CAMP.US CalAmp Corp 20260805 0 4.16 4.248 3.99 4.01 86100 4.01 down down correct
CAMT.US Camtek Ltd 20260805 0 148.4 154.85 147.47 147.6 418800 147.6 down down correct
CAN.US Canaan Inc 20260805 0 0.208 0.21 0.189 0.197 7879900 0.197 down down correct
CAPR.US Capricor Therapeutics Inc 20260805 0 4.16 4.31 3.85 3.93 3678200 3.93 down down correct
CAR.US Avis Budget Group Inc 20260805 0 139.12 141.5 138.28 138.67 297600 138.67 down down correct
CARE.US Carter Bankshares Inc 20260805 0 36 36.01 34.88 35.11 372200 35.0036 down up incorrect
CARG.US CarGurus Inc 20260805 0 36.69 36.91 36.21 36.41 880600 36.41 down up incorrect
CARV.US Carver Bancorp Inc 20260805 0 1.7 1.73 1.6756 1.6756 2050 1.6756 down up incorrect
CASH.US Meta Financial Group Inc 20260805 0 89.82 90.09 89.03 89.49 142400 89.49 down down correct
CASS.US Cass Information Systems Inc 20260805 0 57.25 57.65 56.91 57.23 78200 57.23 down down correct
CASY.US Casey's General Stores Inc 20260805 0 856.2 863.18 841.34 852.86 290700 852.86 down down correct
CATY.US Cathay General Bancorp 20260805 0 64.45 64.46 63.97 64.13 335500 63.7377 down down correct
CBAN.US Colony Bankcorp Inc 20260805 0 22.21 22.21 21.82 22.13 135500 22.13 down down correct
CBAT.US CBAK Energy Technology Inc 20260805 0 0.49 0.5 0.49 0.5 688900 0.5 up up correct
CBFV.US CB Financial Services Inc 20260805 0 36.8 37.98 36.8 37.06 6317 36.7825 up up correct
CBIO.US Catalyst Biosciences Inc 20260805 0 16.44 16.94 15.57 15.77 184300 15.77 down down correct
CBNK.US Capital Bancorp Inc 20260805 0 38.02 38.09 37.48 37.54 54700 37.4009 down up incorrect
CBOE.US Cboe Global Markets Inc 20260805 0 288.3 290.85 284.51 284.76 935300 283.98 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260805 0 57.68 58.92 57.57 58.75 673900 58.75 up down incorrect
CBSH.US Commerce Bancshares Inc 20260805 0 60.14 60.19 59.6 59.66 771200 59.66 down down correct
CCAP.US Crescent Capital BDC Inc 20260805 0 11.55 11.6 11.26 11.28 182300 11.2481 down down correct
CCB.US Coastal Financial Corporation 20260805 0 43.91 46 43.8292 44.15 537329 44.15 up up correct
CCBG.US Capital City Bank Group Inc 20260805 0 52.69 53.1 52.14 52.3 144956 52.3 down up incorrect
CCCC.US C4 Therapeutics Inc 20260805 0 3.61 3.68 3.54 3.62 2556300 3.62 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260805 0 25.89 25.955 25.48 25.48 99900 25.2919 down down correct
CCEL.US Cryo 20260805 0 3.65 3.71 3.53 3.64 5300 3.64 down up incorrect
CCEP.US Coca 20260805 0 107.44 108.74 106.68 108.58 2155000 108.58 up up correct
CCLFX.US CCLFX 20260805 0 10.31 10.31 10.31 10.31 0 10.31
CCNE.US CNB Financial Corporation 20260805 0 35.89 35.92 35.3 35.55 304300 35.3503 down down correct
CCNEP.US CNB Financial Corporation 20260805 0 25.49 25.49 25.12 25.13 900 24.6915 down down correct
CCOI.US Cogent Communications Holdings Inc 20260805 0 13.03 13.15 12.36 12.87 1462500 12.8443 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260805 0 38.78 39.015 37.936 38.17 98300 38.17 down down correct
CCXI.US ChemoCentryx Inc 20260805 0 15.5 16.24 14.6 15.93 3952500 15.93 up up correct
CD.US Chindata Group Holdings Limited 20260805 0 3.08 3.17 2.97 3.04 100100 3.04 down down correct
CDLX.US Cardlytics Inc 20260805 0 3.94 4.18 3.92 4.09 77200 4.09 up up correct
CDNA.US CareDx Inc 20260805 0 47 47.08 45.39 45.5 1119300 45.5 down down correct
CDNS.US Cadence Design Systems Inc 20260805 0 347.96 347.96 335.66 337.07 1642300 337.07 down down correct
CDW.US CDW Corporation 20260805 0 115.45 143.67 113 140.1 5811000 139.4339 up up correct
CDXS.US Codexis Inc 20260805 0 1.43 1.47 1.41 1.45 781200 1.45 up down incorrect
CDZI.US Cadiz Inc 20260805 0 3.17 3.26 3.14 3.25 348341 3.25 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260805 0 22.3 22.9 22.225 22.4 11300 22.4 up up correct
CEDAX.US CEDAX 20260805 0 21.85 21.85 21.85 21.85 0 21.85
CEDIX.US Destra International & Event 20260805 0 21.88 21.88 21.88 21.88 0 21.88
CEDTX.US CEDTX 20260805 0 21.69 21.69 21.69 21.69 0 21.69
CELC.US Celcuity Inc 20260805 0 93.68 94.41 90.82 92.92 772000 92.92 down down correct
CELH.US Celsius Holdings Inc 20260805 0 30.12 30.2 29.09 29.15 12734400 29.15 down down correct
CELU.US Celularity Inc 20260805 0 0.6929 0.75 0.6929 0.7342 10292 0.7342 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260805 0 0.0303 0.0335 0.03 0.03 43897 0.03 down down correct
CENT.US Central Garden & Pet Company 20260805 0 44.39 44.39 43.545 44.06 83915 44.06 down up incorrect
CENTA.US Central Garden & Pet Company 20260805 0 38.79 38.79 37.89 38.55 202700 38.55 down up incorrect
CENX.US Century Aluminum Company 20260805 0 47.86 48.96 46.38 46.9 2662900 46.9 down down correct
CERS.US Cerus Corporation 20260805 0 2.16 2.3 2.13 2.27 3261900 2.27 up up correct
CERT.US Certara Inc 20260805 0 7.95 8.16 7.895 8.01 3409800 8.01 up up correct
CETX.US Cemtrex Inc 20260805 0 2.89 2.89 2.7601 2.89 39385 2.89
CEVA.US CEVA Inc 20260805 0 35.17 36.42 34.21 34.24 560600 34.24 down up incorrect
CFBK.US CF Bankshares Inc 20260805 0 35.81 35.81 35.34 35.41 29700 35.41 down down correct
CFFI.US C&F Financial Corporation 20260805 0 84.28 89.76 81.54 87.2 344981 87.2 up up correct
CFFN.US Capitol Federal Financial Inc 20260805 0 9.21 9.22 9.07 9.09 788100 9.0041 down down correct
CG.US The Carlyle Group Inc 20260805 0 52.16 52.16 49.29 49.84 5929500 49.486 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260805 0 16.14 16.21 16.08 16.08 8800 16.08 down down correct
CGBD.US TCG BDC Inc 20260805 0 10.48 10.48 10.203 10.28 499600 10.28 down down correct
CGC.US Canopy Growth Corporation 20260805 0 0.94 0.944 0.915 0.932 1615800 0.932 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260805 0 22.19 22.19 22.19 22.19 0 22.19
CGEM.US Cullinan Oncology Inc 20260805 0 17.65 17.95 17.19 17.61 465500 17.61 down down correct
CGEN.US Compugen Ltd 20260805 0 2.35 2.37 2.2645 2.28 238879 2.28 down down correct
CGNT.US Cognyte Software Ltd 20260805 0 9.44 9.495 9.075 9.13 825106 9.13 down up incorrect
CGNX.US Cognex Corporation 20260805 0 71.52 72.7 70.42 70.71 2898700 70.6109 down up incorrect
CGO.US Calamos Global Total Return Fund 20260805 0 12.98 13.06 12.86 12.97 38900 12.8826 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260805 0 0.99 1.07 0.953 1.06 668100 1.06 up up correct
CHCI.US Comstock Holding Companies Inc 20260805 0 15.53 15.84 15.16 15.46 10300 15.46 down down correct
CHCO.US City Holding Company 20260805 0 146.31 146.31 145.04 145.82 99800 145.82 down down correct
CHDN.US Churchill Downs Incorporated 20260805 0 85.79 87.8 85.45 86.41 1164000 86.41 up up correct
CHEF.US The Chefs' Warehouse Inc 20260805 0 111.06 112 108.2 108.54 628300 108.54 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260805 0 12.95 13.01 12.85 12.89 183200 12.7983 down down correct
CHKP.US Check Point Software Technologies Ltd 20260805 0 124.78 125.86 123.34 125.35 806700 125.35 up up correct
CHMG.US Chemung Financial Corporation 20260805 0 82.88 83.33 81.34 82.7 88700 82.7 down down correct
CHNR.US China Natural Resources Inc 20260805 0 3.79 4.05 3.75 4.02 8000 4.02 up up correct
CHRS.US Coherus BioSciences Inc 20260805 0 1.48 1.525 1.435 1.45 999300 1.45 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260805 0 155.48 157.67 152.85 153.6 1545000 153.6 down down correct
CHSCL.US CHS Inc 20260805 0 25.35 25.45 25.34 25.42 14000 25.42 up up correct
CHSCM.US CHS Inc 20260805 0 24.67 24.85 24.6 24.82 36400 24.82 up up correct
CHSCN.US CHS Inc 20260805 0 25.12 25.25 25.12 25.18 20000 25.18 up down incorrect
CHSCO.US CHS Inc 20260805 0 25.87 25.95 25.75 25.75 7700 25.75 down up incorrect
CHSCP.US CHS Inc 20260805 0 26.78 26.78 26.69 26.72 8200 26.72 down down correct
CHTR.US Charter Communications Inc 20260805 0 152.97 153.59 148.42 153.17 2031800 153.17 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260805 0 8.45 8.56 8.43 8.48 250100 8.4214 up up correct
CHY.US Calamos Convertible and High Income Fund 20260805 0 12.97 13.05 12.83 12.93 195000 12.8343 down down correct
CIFR.US Cipher Mining Inc 20260805 0 20.34 21.12 18.66 18.71 35323280 18.71 down down correct
CIGI.US Colliers International Group Inc 20260805 0 99.96 101.79 98.57 101.26 235500 101.26 up up correct
CINF.US Cincinnati Financial Corporation 20260805 0 180.84 181 176.78 177.79 855300 177.79 down down correct
CIVB.US Civista Bancshares Inc 20260805 0 29.11 29.11 28.78 28.84 91600 28.6587 down down correct
CIZN.US Citizens Holding Company 20260805 0 10.52 10.62 10.51 10.62 2200 10.62 up up correct
CLAR.US Clarus Corporation 20260805 0 3.38 3.42 3.34 3.36 65300 3.337 down down correct
CLBK.US Columbia Financial Inc 20260805 0 10.74 10.825 10.63 10.77 3674364 10.7214 up up correct
CLBT.US Cellebrite DI 20260805 0 15.81 15.97 15.44 15.64 691000 15.64 down down correct
CLDX.US Celldex Therapeutics Inc 20260805 0 39.36 41.15 38.86 41.06 788900 41.06 up up correct
CLFD.US Clearfield Inc 20260805 0 33.74 34.4 32.6 33.77 262200 33.77 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260805 0 0.319 0.328 0.28 0.31 51700 0.31 down down correct
CLIR.US ClearSign Technologies Corporation 20260805 0 3.98 4.11 3.83 3.89 4500 3.89 down down correct
CLLS.US Cellectis S.A 20260805 0 2.76 2.79 2.72 2.79 4300 2.79 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260805 0 42.06 42.15 39.84 40.26 1161400 40.26 down down correct
CLNE.US Clean Energy Fuels Corp 20260805 0 1.89 1.89 1.81 1.88 1211200 1.88 down up incorrect
CLNN.US Clene Inc 20260805 0 5.4 5.48 5.26 5.38 46500 5.38 down up incorrect
CLOV.US Clover Health Investments Corp 20260805 0 4.26 4.31 4.12 4.14 4605532 4.14 down down correct
CLPS.US CLPS Incorporation 20260805 0 0.848 0.87 0.848 0.87 300 0.87 up up correct
CLPT.US ClearPoint Neuro Inc 20260805 0 13.01 13.34 12.68 13.16 627800 13.16 up up correct
CLRB.US Cellectar Biosciences Inc 20260805 0 2.66 2.66 2.485 2.52 24405 2.52 down down correct
CLRO.US ClearOne Inc 20260805 0 3.9 4.14 3.59 3.68 8547900 3.68 down down correct
CLSK.US CleanSpark Inc 20260805 0 14.205 14.405 13.475 13.5 16883100 13.5 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260805 0 17 17 17 17 200 17
CLVR.US Clever Leaves Holdings Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260805 0 1.52 1.53 1.47 1.49 10712 1.49 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260805 0 21.51 21.73 20.94 21.5 801700 21.4275 down down correct
CMCSA.US Comcast Corporation 20260805 0 24.92 24.93 24.34 24.75 28978300 24.75 down down correct
CMCT.US CIM Commercial Trust Corporation 20260805 0 4.37 4.65 4 4.49 23900 4.49 up down incorrect
CME.US CME Group Inc 20260805 0 264.48 265.95 259.24 264.78 1745800 264.78 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20260805 0 1.69 1.8 1.675 1.75 97800 1.75 up down incorrect
CMPR.US Cimpress plc 20260805 0 102.74 103.54 100.33 100.71 164100 100.71 down up incorrect
CMPS.US COMPASS Pathways plc 20260805 0 11.6 13.6499 11.6 13.58 7682475 13.58 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260805 0 2 2.01 1.85 1.89 4253430 1.89 down up incorrect
CMTL.US Comtech Telecommunications Corp 20260805 0 1.69 1.74 1.65 1.72 497300 1.72 up up correct
CNDT.US Conduent Incorporated 20260805 0 1.75 1.78 1.71 1.72 800800 1.72 down down correct
CNET.US ZW Data Action Technologies Inc 20260805 0 1.42 1.58 1.37 1.44 84700 1.44 up up correct
CNEY.US CN Energy Group. Inc 20260805 0 0.609 0.646 0.597 0.636 430800 0.636 up up correct
CNOB.US ConnectOne Bancorp Inc 20260805 0 33.72 33.72 33.29 33.42 307900 33.2246 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260805 0 25.375 25.43 25.36 25.36 6900 25.0316 down down correct
CNRLX.US CNRLX 20260805 0 16.99 16.99 16.99 16.99 0 16.99
CNROX.US CNROX 20260805 0 4.38 4.38 4.38 4.38 0 4.38
CNSP.US CNS Pharmaceuticals Inc 20260805 0 5.34 5.5 5.2 5.4 2700 5.4 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260805 0 2.12 2.22 2.065 2.18 528448 2.18 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260805 0 0.63 0.695 0.616 0.693 3340600 0.693 up up correct
CNTY.US Century Casinos Inc 20260805 0 1.23 1.23 1.18 1.19 96256 1.19 down down correct
CNXC.US Concentrix Corporation 20260805 0 25.84 26.08 24.835 26.06 1165800 26.06 up up correct
CNXN.US PC Connection Inc 20260805 0 86.24 86.49 83.42 85.96 179600 85.7514 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260805 0 65.35 66.495 64.4 64.84 700000 64.84 down up incorrect
COCP.US Cocrystal Pharma Inc 20260805 0 1 1.02 0.93 1.02 69000 1.02 up down incorrect
CODA.US Coda Octopus Group Inc 20260805 0 10.46 10.6522 10.12 10.33 44200 10.33 down up incorrect
CODX.US Co 20260805 0 1.5 1.53 1.43 1.51 149734 1.51 up down incorrect
COF.US PN 20260805 0 15.49 15.5 15.37 15.42 30749 15.1542 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20260805 0 34.43 34.7999 33.86 34.16 55065 34.16 down up incorrect
COGT.US Cogent Biosciences Inc 20260805 0 42.75 43.2995 41.46 42.27 1881062 42.27 down up incorrect
COHR.US Coherent Inc 20260805 0 319.4 347.66 319.4 328.22 5780900 328.22 up down incorrect
COHU.US Cohu Inc 20260805 0 51.54 53.12 50.5 51.73 1111900 51.73 up up correct
COIN.US Coinbase Global Inc 20260805 0 150.8 153.99 147.61 149.89 6818900 149.89 down down correct
COKE.US Coca 20260805 0 182.9 185.4 180 184.74 664100 184.74 up up correct
COLB.US Columbia Banking System Inc 20260805 0 31.93 31.99 31.33 31.35 1925000 30.972 down down correct
COLL.US Collegium Pharmaceutical Inc 20260805 0 35.71 36.42 35.42 35.74 402417 35.74 up down incorrect
COLM.US Columbia Sportswear Company 20260805 0 57.51 58.63 57.07 57.2 935300 56.9155 down up incorrect
COMS.US COMSovereign Holding Corp 20260805 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260805 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260805 0 5.11 5.3 5 5.09 91900 5.09 down down correct
CORT.US Corcept Therapeutics Incorporated 20260805 0 111 111.96 109.21 110.69 846800 110.69 down down correct
COST.US Costco Wholesale Corporation 20260805 0 956.99 956.99 935.22 941.99 1692426 941.99 down down correct
CPHC.US Canterbury Park Holding Corporation 20260805 0 15.32 15.47 15.32 15.47 500 15.47 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260805 0 7.31 8.23 7.31 7.55 167613 7.55 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260805 0 0.351 0.37 0.332 0.332 255900 0.332 down down correct
CPRDX.US CPRDX 20260805 0 11.27 11.27 11.27 11.27 0 11.27
CPREX.US CPREX 20260805 0 11.27 11.27 11.27 11.27 0 11.27
CPRSX.US CPRSX 20260805 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260805 0 29.71 29.71 28.57 28.91 9990800 28.91 down down correct
CPRTX.US CPRTX 20260805 0 11.26 11.26 11.26 11.26 0 11.26
CPSH.US CPS Technologies Corporation 20260805 0 4.68 4.68 4.25 4.35 324900 4.35 down down correct
CPSS.US Consumer Portfolio Services Inc 20260805 0 9.21 9.5 9.18 9.18 13000 9.18 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260805 0 13.41 13.58 13.41 13.53 68800 13.3917 up up correct
CRAI.US CRA International Inc 20260805 0 182.15 182.15 175.72 176.6 147600 176.0267 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260805 0 9.49 9.82 9.38 9.57 236000 9.57 up up correct
CRBU.US Caribou Biosciences Inc 20260805 0 1.59 1.66 1.58 1.61 1115904 1.61 up up correct
CRCT.US Cricut Inc 20260805 0 5.18 6.27 5.16 6.07 3162226 6.07 up up correct
CRDF.US Cardiff Oncology Inc 20260805 0 0.94 0.96 0.92 0.96 628600 0.96 up up correct
CRDFX.US CRDFX 20260805 0 22.19 22.19 22.19 22.19 0 22.19
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260805 0 22.19 22.19 22.19 22.19 0 22.19
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260805 0 1.36 1.38 1.31 1.34 1067500 1.34 down down correct
CRDLX.US CRDLX 20260805 0 22.18 22.18 22.18 22.18 0 22.18
CRDTX.US Griffin Inst Access Credit Fund CL A 20260805 0 22.2 22.2 22.2 22.2 0 22.2
CREDX.US CREDX 20260805 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260805 0 0.18 0.26 0.18 0.2011 12708 0.2011 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260805 0 11.03 11.15 10.93 11.06 113800 11.06 up up correct
CREX.US Creative Realities Inc 20260805 0 3.09 3.1 3 3.05 11400 3.05 down down correct
CRIS.US Curis Inc 20260805 0 4.84 5.06 4.39 4.55 54500 4.55 down down correct
CRKN.US Crown ElectroKinetics Corp 20260805 0 0.001 0.001 0.001 0.001 0 0.001
CRMD.US CorMedix Inc 20260805 0 7.52 7.57 7.37 7.41 615500 7.41 down down correct
CRMT.US America's Car 20260805 0 3.31 3.44 3.12 3.41 129600 3.41 up up correct
CRNC.US Cerence Inc 20260805 0 9.45 9.585 9.13 9.22 511100 9.22 down down correct
CRNT.US Ceragon Networks Ltd 20260805 0 2.3 2.3 2.2 2.23 433927 2.23 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260805 0 83.95 84.061 83.83 84 2866800 84 up up correct
CRON.US Cronos Group Inc 20260805 0 2.81 2.81 2.685 2.72 1718000 2.72 down down correct
CROX.US Crocs Inc 20260805 0 139.86 140.78 135.33 137.32 1087700 137.32 down down correct
CRSP.US CRISPR Therapeutics AG 20260805 0 53 53.33 51.81 52.45 1619800 52.45 down down correct
CRSR.US Corsair Gaming Inc 20260805 0 11.295 11.44 10.84 11.2 2366700 11.2 down down correct
CRTD.US Creatd Inc 20260805 0 2.5 2.5 2.39 2.5 748 2.5
CRTO.US Criteo S.A 20260805 0 16.46 18.58 16.42 17.05 1728000 17.05 up up correct
CRUS.US Cirrus Logic Inc 20260805 0 132.09 134.38 128.78 129.42 995400 129.42 down down correct
CRVL.US CorVel Corporation 20260805 0 59.06 64.65 58.7 62.57 418700 62.57 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260805 0 14.08 14.29 13.735 13.93 738900 13.93 down down correct
CRWD.US CrowdStrike Holdings Inc 20260805 0 213.55 219.35 209.56 209.86 7324890 209.86 down down correct
CRWS.US Crown Crafts Inc 20260805 0 2.95 3 2.92 2.98 136100 2.98 up up correct
CSBR.US Champions Oncology Inc 20260805 0 5.37 5.4 5.2 5.3 14600 5.3 down down correct
CSCO.US Cisco Systems Inc 20260805 0 124 124.21 114.88 121.5 18468700 121.5 down down correct
CSGP.US CoStar Group Inc 20260805 0 30.61 30.75 29.53 30.21 6644400 30.21 down down correct
CSIQ.US Canadian Solar Inc 20260805 0 15.91 15.97 15.26 15.4 2024700 15.4 down up incorrect
CSPI.US CSP Inc 20260805 0 8.18 8.21 8.12 8.12 3800 8.0891 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20260805 0 20.85 20.96 20.72 20.72 181106 20.587 down down correct
CSTE.US Caesarstone Ltd 20260805 0 2.32 2.58 2.22 2.32 121452 2.32
CSTL.US Castle Biosciences Inc 20260805 0 31.18 31.42 30.1 30.4 520200 30.4 down up incorrect
CSWC.US Capital Southwest Corporation 20260805 0 24.76 24.76 24.25 24.42 662900 24.233 down down correct
CSX.US CSX Corporation 20260805 0 51.03 51.22 50.67 51.12 9884200 50.9811 up up correct
CTAS.US Cintas Corporation 20260805 0 204 204.75 199.7 201.4 2460500 200.8782 down down correct
CTBI.US Community Trust Bancorp Inc 20260805 0 79.84 79.84 78.54 78.91 92000 78.91 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260805 0 4.27 4.31 4.115 4.18 993960 4.18 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260805 0 3.3 3.375 3.27 3.35 2030800 3.35 up up correct
CTRE.US CareTrust REIT Inc 20260805 0 40.78 41.427 40.335 41.14 2396600 41.14 up up correct
CTRM.US Castor Maritime Inc 20260805 0 2.07 2.12 2.03 2.08 25700 2.08 up up correct
CTRN.US Citi Trends Inc 20260805 0 72.64 73.39 72.26 72.77 75000 72.77 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260805 0 56.86 57.26 55.33 55.78 6620800 55.4548 down down correct
CTSO.US Cytosorbents Corporation 20260805 0 0.37 0.389 0.368 0.385 27800 0.385 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260805 0 0.645 0.832 0.643 0.781 5177400 0.781 up up correct
CUE.US Cue Biopharma Inc 20260805 0 26.66 27.98 26.31 26.65 128790 26.65 down up incorrect
CUEN.US Cuentas Inc 20260805 0 0.596 0.62 0.58 0.58 4975 0.58 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260805 0 16.5 16.5 16.5 16.5 102 16.5
CURI.US CuriosityStream Inc 20260805 0 2.63 2.63 2.535 2.61 272000 2.61 down down correct
CVBF.US CVB Financial Corp 20260805 0 23.11 23.2 22.89 22.89 1165600 22.89 down down correct
CVCO.US Cavco Industries Inc 20260805 0 561.24 588.82 561.24 587.73 177700 587.73 up up correct
CVGI.US Commercial Vehicle Group Inc 20260805 0 3.92 3.99 3.67 3.8 923300 3.8 down down correct
CVLG.US Covenant Logistics Group Inc 20260805 0 35.77 36.28 35.49 35.77 237200 35.77
CVLT.US Commvault Systems Inc 20260805 0 132.1 134.19 131 133.17 640300 133.17 up up correct
CVRX.US CVRx Inc. Common Stock 20260805 0 5.49 5.638 5.29 5.58 175000 5.58 up up correct
CVV.US CVD Equipment Corporation 20260805 0 8.15 8.65 8.05 8.19 125900 8.19 up down incorrect
CWBC.US Community West Bancshares 20260805 0 25.84 26.05 25.55 25.78 155100 25.6582 down down correct
CWCO.US Consolidated Water Co. Ltd 20260805 0 29.86 29.96 29.55 29.71 46508 29.71 down down correct
CWST.US Casella Waste Systems Inc 20260805 0 91.86 91.86 89.21 90.04 516100 90.04 down down correct
CXDO.US Crexendo Inc 20260805 0 7.13 7.288 6.55 6.625 1001700 6.625 down down correct
CYAN.US Cyanotech Corporation 20260805 0 0.425 0.5298 0.425 0.5298 811 0.5298 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260805 0 3.5 3.69 3.399 3.55 40000 3.55 up up correct
CYPS.US Cyclo3pss Corporation 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260805 0 15.22 15.42 15.05 15.25 364000 15.25 up up correct
CYTK.US Cytokinetics Incorporated 20260805 0 79.42 80.49 77.7 78.85 1594100 78.85 down down correct
CZNC.US Citizens & Northern Corporation 20260805 0 25.06 25.44 24.51 25.24 44000 25.24 up up correct
CZR.US Caesars Entertainment Inc 20260805 0 29.95 30.14 29.92 30.1 3642200 30.1 up up correct
CZWI.US Citizens Community Bancorp Inc 20260805 0 21.86 22.23 21.59 21.72 46900 21.6148 down down correct
DAKT.US Daktronics Inc 20260805 0 21.53 22.1 21.48 21.93 420300 21.93 up up correct
DARE.US Daré Bioscience Inc 20260805 0 1.32 1.38 1.3 1.34 57300 1.34 up up correct
DBGI.US Digital Brands Group Inc 20260805 0 30.34 30.93 15.06 16.28 2457885 16.28 down down correct
DBVT.US DBV Technologies S.A 20260805 0 13.87 14.59 13.84 14.24 407305 14.24 up up correct
DBX.US Dropbox Inc 20260805 0 34.51 35.17 34.04 35 4081800 35 up down incorrect
DCBO.US Docebo Inc 20260805 0 20.66 20.7 20.17 20.36 56039 20.36 down up incorrect
DCGO.US DocGo Inc 20260805 0 0.662 0.662 0.622 0.628 314100 0.628 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260805 0 41.86 41.86 41.05 41.53 374900 41.53 down down correct
DCTH.US Delcath Systems Inc 20260805 0 13.21 13.249 12.43 12.63 432600 12.63 down down correct
DDOG.US Datadog Inc 20260805 0 291.43 292.72 283 283.17 5658100 283.17 down up incorrect
DFH.US Dream Finders Homes Inc 20260805 0 14.43 15.11 13.8801 14.82 558559 14.82 up up correct
DGICA.US Donegal Group Inc 20260805 0 19.6 19.72 19.4 19.64 146400 19.64 up up correct
DGICB.US Donegal Group Inc 20260805 0 21 23.65 21 23.65 46150 23.65 up up correct
DGII.US Digi International Inc 20260805 0 72.24 73.82 71.93 72.75 335900 72.75 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260805 0 0.69 0.699 0.65 0.667 174100 0.667 down down correct
DHC.US Diversified Healthcare Trust 20260805 0 8.86 9.33 8.73 9.16 3443600 9.16 up up correct
DHCNI.US DHCNI 20260805 0 17.54 17.81 17.54 17.78 2800 17.78 up up correct
DHCNL.US Diversified Healthcare Trust 20260805 0 18.403 18.628 18.403 18.44 2553 18.0593 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260805 0 5 5.09 4.72 4.93 222900 4.93 down down correct
DIOD.US Diodes Incorporated 20260805 0 85.75 89.08 84.2 85.59 539400 85.59 down up incorrect
DJCO.US Daily Journal Corporation 20260805 0 598.58 603.91 593.55 598.76 31100 598.76 up up correct
DKNG.US DraftKings Inc 20260805 0 22.72 22.84 21.44 21.76 26981300 21.76 down up incorrect
DLHC.US DLH Holdings Corp 20260805 0 4.89 4.89 4.8 4.84 11100 4.84 down down correct
DLO.US DLocal Limited Class A Common Shares 20260805 0 15.5 15.65 15.11 15.2 2375125 15.2 down down correct
DLPN.US Dolphin Entertainment Inc 20260805 0 1.14 1.14 1.07 1.11 26000 1.11 down up incorrect
DLTH.US Duluth Holdings Inc 20260805 0 4.16 4.174 4.065 4.12 39000 4.12 down up incorrect
DLTR.US Dollar Tree Inc 20260805 0 132.1 132.1 128.24 128.76 1478700 128.76 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260805 0 6.6 6.82 6.58 6.665 130700 6.665 up up correct
DMLP.US Dorchester Minerals L.P 20260805 0 25.65 25.7236 25.345 25.51 141397 25.51 down down correct
DMRC.US Digimarc Corporation 20260805 0 7.32 7.54 6.98 7.47 100484 7.47 up up correct
DNLI.US Denali Therapeutics Inc 20260805 0 24.29 24.55 23.96 24.42 1094200 24.42 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260805 0 3.1 3.17 3.08 3.1 4035500 3.1
DOCU.US DocuSign Inc 20260805 0 58.48 58.51 56.824 57.49 2084700 57.49 down down correct
DOGZ.US Dogness (International) Corporation 20260805 0 0.8789 0.95 0.8789 0.9498 12100 0.9498 up down incorrect
DOMO.US Domo Inc 20260805 0 3.92 3.92 3.79 3.8 574400 3.8 down up incorrect
DORM.US Dorman Products Inc 20260805 0 147.56 147.56 141.26 141.54 699200 141.54 down down correct
DOX.US Amdocs Limited 20260805 0 56.72 57.08 55.05 55.29 2196200 55.29 down down correct
DOYU.US DouYu International Holdings Limited 20260805 0 4.66 4.88 4.51 4.77 10000 4.77 up up correct
DPRO.US Draganfly Inc. Common Shares 20260805 0 4.4 4.43 4.315 4.36 524407 4.36 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260805 0 14.09 14.23 13.54 13.663 9100 13.098 down down correct
DRIO.US DarioHealth Corp 20260805 0 6.975 7.66 6.695 7.66 17082 7.66 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260805 0 1.13 1.205 1.11 1.17 64200 1.17 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260805 0 0.0087 0.0087 0.0087 0.0087 517 0.0087
DRVN.US Driven Brands Holdings Inc 20260805 0 14.81 14.825 14.51 14.61 767000 14.61 down down correct
DSAC.US Duddell Street Acquisition Corp 20260805 0 10.16 10.17 10.16 10.17 37800 10.17 up up correct
DSGN.US Design Therapeutics Inc 20260805 0 13.36 13.65 13.08 13.57 472100 13.57 up up correct
DSGX.US The Descartes Systems Group Inc 20260805 0 78.65 79.17 76.14 76.62 451300 76.62 down down correct
DSP.US Viant Technology Inc 20260805 0 12.88 12.925 12.09 12.31 278852 12.31 down down correct
DSWL.US Deswell Industries Inc 20260805 0 3.34 3.34 3.25 3.26 2700 3.26 down down correct
DTIL.US Precision BioSciences Inc 20260805 0 7.3 7.6 7.3 7.47 266700 7.47 up up correct
DTSS.US Datasea Inc 20260805 0 0.84 0.85 0.8006 0.8342 5682 0.8342 down up incorrect
DTST.US Data Storage Corporation 20260805 0 3.18 3.34 3.11 3.16 12800 3.16 down down correct
DUO.US Fangdd Network Group Ltd 20260805 0 0.581 0.597 0.581 0.597 4000 0.597 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260805 0 138.21 139 133.45 135.32 1871000 135.32 down up incorrect
DUOT.US Duos Technologies Group Inc 20260805 0 9.27 9.27 8.83 8.96 358243 8.96 down up incorrect
DWSN.US Dawson Geophysical Company 20260805 0 4.84 4.85 4.41 4.43 62900 4.43 down down correct
DXCM.US DexCom Inc 20260805 0 86.47 86.47 82.3 82.66 6010500 82.66 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260805 0 0.57 0.57 0.55 0.56 9600 0.56 down down correct
DXPE.US DXP Enterprises Inc 20260805 0 173.84 174.75 168.34 168.37 172000 168.37 down down correct
DXYN.US The Dixie Group Inc 20260805 0 0.389 0.389 0.366 0.366 5102 0.366 down down correct
DYAI.US Dyadic International Inc 20260805 0 1.09 1.2 0.95 0.97 477000 0.97 down down correct
DYN.US Dyne Therapeutics Inc 20260805 0 26.325 27.09 25.86 26.17 2152600 26.17 down down correct
EA.US Electronic Arts Inc 20260805 0 209.7 209.7 209.7 209.7 0 209.7
EBAY.US eBay Inc 20260805 0 109.33 111.48 106.4 111.15 7274700 110.8131 up up correct
EBC.US Eastern Bankshares Inc 20260805 0 23.47 23.525 23.15 23.2 3210000 23.2 down down correct
EBET.US Esports Technologies Inc 20260805 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EBMT.US Eagle Bancorp Montana Inc 20260805 0 23.93 24 23.37 23.69 31300 23.5426 down down correct
EBON.US Ebang International Holdings Inc 20260805 0 1.84 1.94 1.8 1.84 3500 1.84
ECHO.US Echo Global Logistics Inc 20260805 0 89.65 89.94 84.77 87.73 5246100 87.73 down down correct
ECOR.US electroCore Inc 20260805 0 6.36 6.56 6.1 6.53 25900 6.53 up up correct
ECPG.US Encore Capital Group Inc 20260805 0 96.08 97.01 91.88 92.69 339200 92.69 down down correct
EDIT.US Editas Medicine Inc 20260805 0 2.79 2.87 2.745 2.75 1938300 2.75 down down correct
EDRY.US EuroDry Ltd 20260805 0 26.27 27.05 25.9 26.76 37262 26.76 up up correct
EDSA.US Edesa Biotech Inc 20260805 0 5.3 5.82 5.03 5.17 31400 5.17 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260805 0 0.99 1 0.922 0.95 19900 0.95 down down correct
EDUC.US Educational Development Corporation 20260805 0 1.4 1.43 1.37 1.38 118500 1.38 down down correct
EEFT.US Euronet Worldwide Inc 20260805 0 76.82 77.55 74.2 74.27 537900 74.27 down down correct
EEIQ.US Elite Education Group International Limited 20260805 0 2.12 2.45 2.04 2.43 22600 2.43 up up correct
EFOI.US Energy Focus Inc 20260805 0 3.09 3.11 3.04 3.11 5139 3.11 up up correct
EFSC.US Enterprise Financial Services Corp 20260805 0 67.45 67.63 66.73 66.88 256300 66.88 down down correct
EFTR.US Effector Therapeutics Inc 20260805 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260805 0 7.31 7.315 7.1 7.23 72565 7.23 down down correct
EGBN.US Eagle Bancorp Inc 20260805 0 28.38 28.54 28.03 28.25 236000 28.24 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260805 0 32.415 32.415 32.415 32.415 100 32.415
EGRX.US Eagle Pharmaceuticals Inc 20260805 0 0.051 0.595 0.051 0.051 472 0.051
EH.US EHang Holdings Limited 20260805 0 5.48 5.48 5.33 5.35 323900 5.35 down down correct
EHTH.US eHealth Inc 20260805 0 1.41 1.41 1.26 1.26 471151 1.26 down down correct
EIOAX.US EIOAX 20260805 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260805 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260805 0 1.2493 1.3 1.2001 1.3 14402 1.3 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260805 0 3.52 3.56 3.42 3.44 771100 3.44 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260805 0 18.03 19.3 16.54 17.88 58600 17.88 down down correct
ELSE.US Electro 20260805 0 7.7401 7.7401 7.7401 7.7401 0 7.7401
ELTK.US Eltek Ltd 20260805 0 8.6 9.75 8.51 9.13 99800 9.13 up down incorrect
ELYS.US Elys Game Technology Corp 20260805 0 0.0001 0.0001 0.0001 0.0001 365 0.0001
EML.US The Eastern Company 20260805 0 24.5 24.6 24.39 24.43 12500 24.3253 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260805 0 2.07 2.26 1.98 2.18 286700 2.18 up up correct
ENPH.US Enphase Energy Inc 20260805 0 40.25 41.28 38.81 38.95 5916400 38.95 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260805 0 0.335 0.4 0.312 0.362 7793700 0.362 up up correct
ENSG.US The Ensign Group Inc 20260805 0 176.38 179.13 173.75 178.65 309600 178.65 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260805 0 13.4 13.68 13.03 13.22 230044 13.22 down down correct
ENTG.US Entegris Inc 20260805 0 146.2 148.3 141.88 145.55 2827000 145.55 down down correct
ENTX.US Entera Bio Ltd 20260805 0 2.84 2.84 2.7 2.81 308518 2.81 down down correct
ENVB.US Enveric Biosciences Inc 20260805 0 1.58 1.68 1.53 1.67 414700 1.67 up up correct
ENVX.US Enovix Corporation 20260805 0 4.38 4.4 4.26 4.29 5194800 4.29 down down correct
EOLS.US Evolus Inc 20260805 0 6.13 6.235 6.02 6.18 1160800 6.18 up up correct
EOSE.US Eos Energy Enterprises Inc 20260805 0 3.575 3.97 3.52 3.82 49118300 3.82 up up correct
EPSN.US Epsilon Energy Ltd 20260805 0 5.6 5.6 5.4 5.44 107902 5.44 down up incorrect
EQ.US Equillium Inc 20260805 0 2.29 2.32 2.17 2.19 322300 2.19 down up incorrect
EQBK.US Equity Bancshares Inc 20260805 0 51.72 51.94 51.31 51.5 88600 51.5 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260805 0 1056.91 1063.46 1036.76 1056.2 599700 1051.1774 down up incorrect
ERAS.US Erasca Inc. Common Stock 20260805 0 18.62 19 18.14 18.62 3104200 18.62
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260805 0 10.31 10.31 10.06 10.06 12187700 10.06 down down correct
ERIE.US Erie Indemnity Company 20260805 0 246.67 250.93 240.21 250.79 299100 250.79 up down incorrect
ERII.US Energy Recovery Inc 20260805 0 9.11 9.34 8.8 8.86 914800 8.86 down up incorrect
ESCA.US Escalade Incorporated 20260805 0 22 22.45 21.75 22.33 86072 22.33 up up correct
ESEA.US Euroseas Ltd 20260805 0 77.91 78.488 74.74 75.57 79117 75.57 down down correct
ESLT.US Elbit Systems Ltd 20260805 0 854.16 867.54 846.64 864.26 76600 864.26 up up correct
ESQ.US Esquire Financial Holdings Inc 20260805 0 130.9 132.85 129.11 132.2 70100 131.9991 up up correct
ESSC.US East Stone Acquisition Corporation 20260805 0 31.32 31.35 31.137 31.137 3000 31.137 down down correct
ESTA.US Establishment Labs Holdings Inc 20260805 0 93.57 96.62 90.87 91.25 912700 91.25 down down correct
ETON.US Eton Pharmaceuticals Inc 20260805 0 47.97 48.39 45.45 45.97 388900 45.97 down down correct
ETSY.US Etsy Inc 20260805 0 87.14 87.9736 84.32 85.86 3894061 85.86 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260805 0 11.93 12.11 11.68 11.85 106300 11.85 down down correct
EVER.US EverQuote Inc 20260805 0 23.71 24.46 23.21 23.57 779400 23.57 down down correct
EVFM.US Evofem Biosciences Inc 20260805 0 0.007 0.008 0.007 0.008 404500 0.008 up up correct
EVGN.US Evogene Ltd 20260805 0 0.63 0.64 0.61 0.63 186100 0.63
EVGO.US EVgo Inc. Class A Common Stock 20260805 0 1.52 1.64 1.5 1.53 9752300 1.53 up up correct
EVLO.US Evelo Biosciences Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260805 0 5.98 6 5.89 5.985 1444700 5.985 up down incorrect
EVOL.US Evolving Systems Inc 20260805 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260805 0 133.89 134.36 132.84 133.25 513200 133.25 down down correct
EWTX.US Edgewise Therapeutics Inc 20260805 0 44.85 45.93 44.37 44.99 1734400 44.99 up down incorrect
EXC.US Exelon Corporation 20260805 0 45.83 45.9 45.21 45.76 7053200 45.76 down up incorrect
EXEL.US Exelixis Inc 20260805 0 56.27 56.95 55.57 56.7 4201800 56.7 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260805 0 1.95 2.03 1.9 2.02 582700 2.02 up up correct
EXLS.US ExlService Holdings Inc 20260805 0 34.94 35.05 33.54 33.68 2219000 33.68 down down correct
EXPD.US Expeditors International of Washington Inc 20260805 0 185.48 187.74 177.74 181.41 1650400 181.41 down down correct
EXPE.US Expedia Group Inc 20260805 0 323 326.99 313.46 319.66 3018166 319.1998 down down correct
EXPO.US Exponent Inc 20260805 0 68.45 68.45 66.56 66.89 432800 66.89 down down correct
EXTR.US Extreme Networks Inc 20260805 0 26.83 27.99 25.89 26.19 4354924 26.19 down down correct
EYE.US National Vision Holdings Inc 20260805 0 23.64 23.9 22.9 23.03 1793200 23.03 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260805 0 34.69 34.7 34.66 34.685 1470 34.5552 down down correct
EYES.US Second Sight Medical Products Inc 20260805 0 29.33 29.33 29.02 29.02 2200 29.02 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260805 0 11.88 12.74 11.85 12.25 2450100 12.25 up up correct
EZGO.US EZGO Technologies Ltd 20260805 0 0.894 0.933 0.894 0.933 23500 0.933 up up correct
EZPW.US EZCORP Inc 20260805 0 30.91 31.8 29.72 29.78 976900 29.78 down down correct
FA.US First Advantage Corporation Common Stock 20260805 0 20.65 20.86 20.101 20.56 1599328 20.56 down down correct
FAMI.US Farmmi Inc 20260805 0 0.16 0.16 0.15 0.16 3022100 0.16
FANG.US Diamondback Energy Inc 20260805 0 191.91 192.5 184.85 186.17 2369800 185.1503 down down correct
FAST.US Fastenal Company 20260805 0 50 50.55 49.77 49.99 6881500 49.99 down down correct
FATE.US Fate Therapeutics Inc 20260805 0 2.615 2.675 2.56 2.6 3387489 2.6 down down correct
FB.US Meta Platforms Inc. 20260805 0 45.17 45.17 45.05 45.09 800 45.09 down down correct
FBIO.US Fortress Biotech Inc 20260805 0 2.78 2.88 2.75 2.79 702300 2.79 up up correct
FBIOP.US Fortress Biotech Inc 20260805 0 19 19.19 18.75 19.18 16100 19.18 up up correct
FBIZ.US First Business Financial Services Inc 20260805 0 71.18 72.9 71.18 71.85 51000 71.5078 up up correct
FBNC.US First Bancorp 20260805 0 65.79 65.79 64.78 64.87 138340 64.87 down down correct
FBRT.US PE 20260805 0 19.54 19.56 19.5101 19.5101 6522 19.5101 down down correct
FBRX.US Forte Biosciences Inc 20260805 0 76.6 76.68 76.56 76.61 1366900 76.61 up up correct
FCAP.US First Capital Inc 20260805 0 65 65.14 62.48 65.14 9600 65.14 up up correct
FCBC.US First Community Bankshares Inc 20260805 0 49.04 49.04 48.09 48.63 81500 48.2994 down down correct
FCCO.US First Community Corporation 20260805 0 34.24 34.52 33.8 34.47 33500 34.47 up up correct
FCEL.US FuelCell Energy Inc 20260805 0 21.92 23.36 21.11 21.14 5882500 21.14 down down correct
FCFS.US FirstCash Inc 20260805 0 215.35 216.48 207.87 207.98 332200 207.5657 down down correct
FCNCA.US First Citizens BancShares Inc 20260805 0 2255.1101 2289.99 2218.52 2226.98 64500 2224.815 down down correct
FCNCP.US First Citizens BancShares Inc 20260805 0 20.256 20.292 20.06 20.06 9200 19.7209 down down correct
FCREX.US FCREX 20260805 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20260805 0 11.86 11.86 11.86 11.86 0 11.86
FCRUX.US FCRUX 20260805 0 11.79 11.79 11.79 11.79 0 11.79
FCUV.US Focus Universal Inc. Common Stock 20260805 0 10.12 10.8784 9.7859 10.21 304923 10.21 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260805 0 54 55.5 53.19 53.89 153900 53.4701 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260805 0 10.35 10.62 10.18 10.28 664800 10.28 down down correct
FDUS.US Fidus Investment Corporation 20260805 0 20.39 20.39 20 20.13 141100 20.13 down up incorrect
FECAX.US FECAX 20260805 0 22.01 22.01 22.01 22.01 0 21.854
FEIM.US Frequency Electronics Inc 20260805 0 69.88 72.27 68.26 71.03 194300 71.03 up down incorrect
FELE.US Franklin Electric Co. Inc 20260805 0 110.04 110.73 109.41 110.05 308000 109.77 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260805 0 3.05 3.14 2.9 3.01 30400 3.01 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260805 0 10.22 10.72 10.17 10.52 153849 10.52 up up correct
FFBC.US First Financial Bancorp 20260805 0 34.67 34.86 34.31 34.41 549300 34.1358 down down correct
FFBW.US FFBW Inc 20260805 0 16.57 16.57 16.508 16.508 3700 16.508 down down correct
FFIN.US First Financial Bankshares Inc 20260805 0 35.76 35.76 35.21 35.31 689000 35.31 down down correct
FFIV.US F5 Networks Inc 20260805 0 414.63 417.56 408.89 411.32 651300 411.32 down down correct
FGBI.US First Guaranty Bancshares Inc 20260805 0 9.65 9.65 9.4 9.4 8400 9.4 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260805 0 19.73 19.73 19.73 19.73 1000 19.3076
FHB.US First Hawaiian Inc 20260805 0 28.46 28.46 27.765 27.77 1798400 27.509 down up incorrect
FHN.US PF 20260805 0 17.5 17.55 17.48 17.48 3859 17.48 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260805 0 4.86 4.95 4.73 4.88 158840 4.88 up down incorrect
FIBK.US First Interstate BancSystem Inc 20260805 0 38.52 38.53 38.03 38.07 1095800 38.07 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260805 0 14.08 14.295 13.97 14.1 24494 14.1 up up correct
FISI.US Financial Institutions Inc 20260805 0 42.81 42.92 42.33 42.46 140100 42.46 down down correct
FISV.US Fiserv Inc 20260805 0 56.32 56.63 53.64 54.11 11884600 54.11 down down correct
FITB.US Fifth Third Bancorp 20260805 0 58.16 58.49 57.54 57.6 4585600 57.6 down down correct
FITBI.US Fifth Third Bancorp 20260805 0 25.6 25.68 25.59 25.61 21301 25.61 up up correct
FITBO.US Fifth Third Bancorp 20260805 0 18.11 18.11 17.99 18 23353 18 down up incorrect
FITBP.US Fifth Third Bancorp 20260805 0 22.75 22.78 22.68 22.69 6097 22.69 down up incorrect
FIVE.US Five Below Inc 20260805 0 224.57 226 220.58 224.16 614200 224.16 down up incorrect
FIVN.US Five9 Inc 20260805 0 30.05 30.13 29.19 29.6 3042500 29.6 down up incorrect
FIZZ.US National Beverage Corp 20260805 0 32.05 32.31 31.65 32.21 296700 32.21 up down incorrect
FKWL.US Franklin Wireless Corp 20260805 0 2.31 2.32 2.21 2.25 16883 2.25 down up incorrect
FLEX.US Flex Ltd 20260805 0 125.57 129.38 121.73 121.88 3361300 121.88 down down correct
FLGT.US Fulgent Genetics Inc 20260805 0 18.32 18.6 17.99 18.53 372400 18.53 up up correct
FLL.US Full House Resorts Inc 20260805 0 2.27 2.31 2.19 2.22 67000 2.22 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260805 0 15.27 15.47 14.23 14.23 18407700 14.23 down down correct
FLNT.US Fluent Inc 20260805 0 3.42 3.6 3.42 3.49 5900 3.49 up up correct
FLUX.US Flux Power Holdings Inc 20260805 0 0.57 0.6 0.52 0.539 96400 0.539 down down correct
FLWS.US 1 20260805 0 4.13 4.18 4.1 4.13 265800 4.13
FLXN.US Flexion Therapeutics Inc 20260805 0 24.85 24.9 24.8475 24.8733 7073 24.6992 up up correct
FLXS.US Flexsteel Industries Inc 20260805 0 77.7 79.6983 77.195 77.35 39558 77.35 down down correct
FLYW.US Flywire Corporation 20260805 0 17.82 18.92 17.58 18.65 5678400 18.65 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260805 0 34.76 34.78 34.15 34.16 62669 34.16 down down correct
FMBH.US First Mid Bancshares Inc 20260805 0 52.62 52.63 52.0491 52.32 92409 52.0581 down down correct
FMNB.US Farmers National Banc Corp 20260805 0 16.05 16.05 15.88 15.89 282700 15.89 down down correct
FNKO.US Funko Inc 20260805 0 5.81 5.865 5.62 5.63 1052800 5.63 down down correct
FNLC.US The First Bancorp Inc 20260805 0 35.75 35.99 34.88 35.39 22000 35.39 down down correct
FNWB.US First Northwest Bancorp 20260805 0 11.31 11.37 11.06 11.11 21515 11.11 down down correct
FNWD.US Finward Bancorp Common Stock 20260805 0 45.5 45.71 45.19 45.27 19600 45.27 down down correct
FORM.US FormFactor Inc 20260805 0 117.9 119.36 113.1 114.44 1519500 114.44 down down correct
FORR.US Forrester Research Inc 20260805 0 11.74 11.92 11.26 11.63 141300 11.63 down down correct
FORTY.US Formula Systems (1985) Ltd 20260805 0 109.6 109.6 108.75 108.75 192 108.75 down down correct
FOSL.US Fossil Group Inc 20260805 0 6.07 6.1597 5.86 5.91 844076 5.91 down down correct
FOX.US Fox Corporation 20260805 0 53.16 53.16 51.74 52.2 1627841 51.9423 down down correct
FOXA.US Fox Corporation 20260805 0 59.27 59.455 57.69 58.68 7336300 58.4219 down down correct
FOXF.US Fox Factory Holding Corp 20260805 0 19.64 19.82 19.505 19.66 287200 19.66 up up correct
FRAF.US Franklin Financial Services Corporation 20260805 0 64 64 63 63.4 22300 63.0581 down down correct
FRBA.US First Bank 20260805 0 18.59 18.73 17.83 18.67 128900 18.5806 up up correct
FRHC.US Freedom Holding Corp 20260805 0 154.74 154.76 149.021 149.5 70800 149.5 down down correct
FRME.US First Merchants Corporation 20260805 0 43.75 43.75 43.23 43.37 484300 43.37 down down correct
FROG.US JFrog Ltd 20260805 0 86.85 89.192 84.4 84.52 2028500 84.52 down down correct
FROPX.US FROPX 20260805 0 14.15 14.15 14.15 14.15 0 14.0014
FRPH.US FRP Holdings Inc 20260805 0 22.36 22.36 21.22 21.93 173600 21.93 down down correct
FRPT.US Freshpet Inc 20260805 0 66.6 74.04 64.95 71.47 6436000 71.47 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260805 0 11.8 12.2 11.48 11.52 9865800 11.52 down up incorrect
FRST.US Primis Financial Corp 20260805 0 16.41 16.54 16.27 16.43 179035 16.3291 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260805 0 1.3 1.3 1.24 1.27 7600 1.27 down up incorrect
FSBC.US Five Star Bancorp 20260805 0 47.09 47.3 46.59 46.73 148384 46.73 down down correct
FSBW.US FS Bancorp Inc 20260805 0 43.28 43.49 42.36 43.47 19690 43.1787 up up correct
FSEA.US First Seacoast Bancorp 20260805 0 17.1264 17.1264 17.07 17.07 744 17.07 down down correct
FSLR.US First Solar Inc 20260805 0 236.25 243.86 225.76 236.8 3237791 236.8 up down incorrect
FSTR.US L.B. Foster Company 20260805 0 42.08 43.04 41.82 41.92 45700 41.92 down down correct
FSV.US FirstService Corporation 20260805 0 143.45 146.01 141.41 144.67 119800 144.67 up up correct
FTCI.US FTC Solar Inc 20260805 0 2.78 3.5 2.66 2.95 425500 2.95 up up correct
FTDR.US Frontdoor Inc 20260805 0 76.89 77.36 75.94 76.38 522100 76.38 down down correct
FTEK.US Fuel Tech Inc 20260805 0 1.38 1.5314 1.34 1.45 163820 1.45 up up correct
FTFT.US Future FinTech Group Inc 20260805 0 0.2375 0.2375 0.2 0.21 94400 0.84 down down correct
FTHM.US Fathom Holdings Inc 20260805 0 0.8598 0.8598 0.691 0.7377 293844 0.7377 down down correct
FTNT.US Fortinet Inc 20260805 0 170.35 172.09 163.94 164.13 4578500 164.13 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260805 0 8.59 8.6081 8.55 8.5825 69185 8.5583 down down correct
FULC.US Fulcrum Therapeutics Inc 20260805 0 3.8 3.82 3.72 3.77 1254200 3.77 down down correct
FULT.US Fulton Financial Corporation 20260805 0 24.98 25.03 24.71 24.72 1862400 24.72 down down correct
FULTP.US Fulton Financial Corporation 20260805 0 17.75 17.93 17.68 17.68 18400 17.68 down down correct
FUNC.US First United Corporation 20260805 0 45.02 45.48 44.3 44.73 17700 44.73 down down correct
FUND.US Sprott Focus Trust Inc 20260805 0 10.1 10.27 10.08 10.08 34900 10.08 down up incorrect
FUSB.US First US Bancshares Inc 20260805 0 16.35 16.68 16.3 16.68 3200 16.68 up up correct
FUTU.US Futu Holdings Limited 20260805 0 110 111.845 108.67 110.22 1489900 110.22 up up correct
FVCB.US FVCBankcorp Inc 20260805 0 19.04 19.075 18.94 18.99 107300 18.99 down down correct
FWONA.US Formula One Group 20260805 0 89.23 89.29 87.55 88.31 141200 88.31 down down correct
FWONK.US Formula One Group 20260805 0 97.17 97.17 94.91 96.05 2085800 96.05 down down correct
FWRD.US Forward Air Corporation 20260805 0 15.15 15.53 14.83 15.41 700700 15.41 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260805 0 12.81 13.11 12.56 12.86 1482000 12.86 up up correct
FXNC.US First National Corporation 20260805 0 32 32.07 31.25 31.79 15400 31.6161 down down correct
GABC.US German American Bancorp Inc 20260805 0 51.39 51.39 50.74 51.04 106977 50.7267 down down correct
GAIA.US Gaia Inc 20260805 0 1.93 1.95 1.87 1.9 29700 1.9 down up incorrect
GAIN.US Gladstone Investment Corporation 20260805 0 16.825 16.89 16.402 16.45 182629 16.3695 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260805 0 24.16 24.22 24.16 24.2 44500 24.2 up up correct
GALT.US Galectin Therapeutics Inc 20260805 0 3 3.14 2.97 3.09 355000 3.09 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260805 0 0.3679 0.3698 0.356 0.36 46255 2.88 down down correct
GANX.US Gain Therapeutics Inc 20260805 0 1.78 1.8299 1.76 1.8 297495 1.8 up up correct
GASS.US StealthGas Inc 20260805 0 8.6 8.69 8.56 8.56 100138 8.56 down down correct
GBCI.US Glacier Bancorp Inc 20260805 0 51.09 51.46 49.99 50 1109500 50 down down correct
GBDC.US Golub Capital BDC Inc 20260805 0 13.09 13.11 12.71 12.81 1613200 12.81 down down correct
GBLI.US Global Indemnity Group LLC 20260805 0 27.76 29 27.49 28.52 24000 28.52 up up correct
GBNY.US Generations Bancorp NY Inc 20260805 0 15.28 15.28 15.28 15.28 0 15.28
GCBC.US Greene County Bancorp Inc 20260805 0 34.9 35.43 34.11 34.9 40600 34.7902
GCMG.US GCM Grosvenor Inc 20260805 0 13.69 13.76 13.28 13.43 426300 13.3131 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260805 0 21.84 21.84 21.84 21.84 0 21.84
GDEV.US Nexters Inc. Ordinary Shares 20260805 0 12.54 13.76 12.2 13.3 148939 13.3 up up correct
GDEVW.US Nexters Inc. Warrant 20260805 0 0.0025 0.0035 0.0015 0.0016 1600 0.0016 down down correct
GDRX.US GoodRx Holdings Inc 20260805 0 3.33 3.36 3.215 3.27 2174300 3.27 down down correct
GDS.US GDS Holdings Limited 20260805 0 33.3 33.75 32.65 32.67 1047300 32.67 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260805 0 7.29 7.65 7.15 7.39 2726300 7.39 up up correct
GECC.US Great Elm Capital Corporation 20260805 0 5.33 5.38 5.15 5.16 44737 5.16 down up incorrect
GEG.US Great Elm Group Inc 20260805 0 2.15 2.38 2.15 2.16 18500 2.16 up down incorrect
GENC.US Gencor Industries Inc 20260805 0 14.57 14.96 14.35 14.49 24145 14.49 down down correct
GENE.US Genetic Technologies Limited 20260805 0 2018.871 2021.852 2016.5 2016.5 165 2016.5 down down correct
GEOS.US Geospace Technologies Corporation 20260805 0 7.35 7.4 7.1 7.35 73310 7.35
GERN.US Geron Corporation 20260805 0 1.37 1.63 1.36 1.63 36080000 1.63 up up correct
GEVO.US Gevo Inc 20260805 0 1.56 1.6 1.52 1.53 3136000 1.53 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260805 0 0.34 0.358 0.32 0.335 103900 0.335 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260805 0 0.031 0.0311 0.031 0.0311 1500 0.0311 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20260805 0 48.14 52.64 48.037 49.46 7927200 49.46 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260805 0 48.72 49.75 48.18 48.36 660400 48.304 down up incorrect
GH.US Guardant Health Inc 20260805 0 160 164.91 159 163.18 2396900 163.18 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260805 0 29.02 29.5 28.5 29.13 232200 29.13 up up correct
GIGM.US GigaMedia Limited 20260805 0 1.4 1.45 1.4 1.43 17100 1.43 up up correct
GIII.US G 20260805 0 36.48 36.88 36.25 36.47 317600 36.47 down up incorrect
GILD.US Gilead Sciences Inc 20260805 0 136 137.8 129.6 131.76 11383400 131.76 down down correct
GILT.US Gilat Satellite Networks Ltd 20260805 0 11.66 12.33 11.05 11.62 1067000 11.62 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260805 0 0.708 0.8 0.69 0.766 106800 0.766 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260805 0 23.8 23.8 23.8 23.8 0 23.8
GLAD.US Gladstone Capital Corporation 20260805 0 19 19.3843 18.67 19.08 295108 18.933 up up correct
GLBE.US Global 20260805 0 42.11 42.38 41.1 41.57 1330100 41.57 down up incorrect
GLBS.US Globus Maritime Limited 20260805 0 3.12 3.19 2.93 2.96 46500 2.96 down down correct
GLBZ.US Glen Burnie Bancorp 20260805 0 4.49 4.5092 4.42 4.42 9297 4.42 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260805 0 8.92 8.92 8.65 8.7 29783 8.7 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260805 0 0.0705 0.0725 0.07 0.0725 24000 0.58 up down incorrect
GLNG.US Golar LNG Limited 20260805 0 49.58 50.38 48.8 50.21 891600 49.9686 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20260805 0 44.3 44.41 43.62 43.81 2441300 43.81 down down correct
GLRE.US Greenlight Capital Re Ltd 20260805 0 15.45 15.93 14.56 15.75 272500 15.75 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260805 0 23.29 23.29 23.29 23.29 0 23.29
GLSI.US Greenwich LifeSciences Inc 20260805 0 14.39 14.75 14.189 14.39 81400 14.39
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260805 0 16.25 16.855 15.085 15.61 1980637 15.61 down down correct
GMBL.US Esports Entertainment Group Inc 20260805 0 0.09 0.09 0.09 0.09 70 0.09
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260805 0 0.029 0.029 0.029 0.029 0 0.029
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260805 0 22.63 22.63 22.63 22.63 0 22.63
GNLN.US Greenlane Holdings Inc 20260805 0 1.991 1.991 1.9 1.94 21900 1.94 down down correct
GNPX.US Genprex Inc 20260805 0 4.24 4.56 4.15 4.44 106200 4.44 up up correct
GNSS.US Genasys Inc 20260805 0 1.74 1.745 1.68 1.73 77455 1.73 down up incorrect
GNTX.US Gentex Corporation 20260805 0 24.07 24.24 24.01 24.12 2189900 24.12 up up correct
GO.US Grocery Outlet Holding Corp 20260805 0 10.21 10.21 9.713 9.86 2568000 9.86 down down correct
GOGL.US Golden Ocean Group Limited 20260805 0 30.06 30.06 26.15 26.87 37300 26.87 down down correct
GOGO.US Gogo Inc 20260805 0 4.62 4.635 4.43 4.46 1636800 4.46 down down correct
GOOD.US Gladstone Commercial Corporation 20260805 0 12.56 12.56 12.11 12.24 624214 12.1456 down down correct
GOODN.US Gladstone Commercial Corporation 20260805 0 23.47 23.56 23.47 23.56 2200 23.4222 up up correct
GOOG.US Alphabet Inc 20260805 0 380 381.81 355.16 360.13 29436300 360.13 down down correct
GOOGL.US Alphabet Inc 20260805 0 383.34 384.48 356.77 362.43 46926300 362.43 down down correct
GOSS.US Gossamer Bio Inc 20260805 0 0.187 0.187 0.175 0.178 8005600 0.178 down down correct
GOVX.US GeoVax Labs Inc 20260805 0 0.7482 0.775 0.721 0.7418 133813 0.7418 down down correct
GP.US GreenPower Motor Company Inc 20260805 0 1.5 1.52 1.46 1.49 160500 1.49 down down correct
GPRE.US Green Plains Inc 20260805 0 17.03 17.16 16.485 16.49 1363263 16.49 down down correct
GPRO.US GoPro Inc 20260805 0 0.76 0.76 0.711 0.722 4129100 0.722 down down correct
GRBK.US Green Brick Partners Inc 20260805 0 71.62 73.53 71.62 73.23 202500 73.23 up up correct
GRCL.US Gracell Biotechnologies Inc 20260805 0 550 550 527.25 538.7 2750 538.7 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260805 0 24.85 24.85 24.82 24.85 2100 24.85
GRFS.US Grifols S.A 20260805 0 8.12 8.12 7.84 7.93 442600 7.93 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260805 0 24.5 24.5 24.5 24.5 0 24.5
GRIN.US Grindrod Shipping Holdings Ltd 20260805 0 33.15 33.26 33.01 33.065 100000 33.065 down down correct
GRMN.US Garmin Ltd 20260805 0 308.84 309.21 301.92 302.55 1017200 302.55 down down correct
GRNQ.US Greenpro Capital Corp 20260805 0 1.2 1.2 1.12 1.1348 582 11.348 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260805 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260805 0 3 3.08 2.99 3.05 8400 3.0428 up up correct
GRPN.US Groupon Inc 20260805 0 28.32 29.9 27 27.29 1777700 27.29 down down correct
GRVY.US Gravity Co. Ltd 20260805 0 63.17 63.36 62.13 62.2 25800 62.2 down down correct
GRWG.US GrowGeneration Corp 20260805 0 1.47 1.495 1.47 1.48 229416 1.48 up up correct
GSBC.US Great Southern Bancorp Inc 20260805 0 82.39 82.62 81.32 81.67 79756 81.67 down down correct
GSHD.US Goosehead Insurance Inc 20260805 0 68.9 68.9 65.56 66.95 461200 66.95 down up incorrect
GSIT.US GSI Technology Inc 20260805 0 6.74 6.79 6.44 6.53 568500 6.53 down up incorrect
GSM.US Ferroglobe PLC 20260805 0 3.92 4.2 3.81 4.15 5781800 4.15 up down incorrect
GSRDX.US GSRDX 20260805 0 7.62 7.62 7.62 7.62 0 7.62
GSREX.US GSREX 20260805 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20260805 0 8.11 8.11 8.11 8.11 0 8.11
GSRJX.US GSRJX 20260805 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20260805 0 7.79 7.79 7.79 7.79 0 7.79
GT.US The Goodyear Tire & Rubber Company 20260805 0 7.11 7.14 6.89 6.94 7987000 6.94 down down correct
GTBP.US GT Biopharma Inc 20260805 0 0.324 0.332 0.313 0.318 252600 0.318 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260805 0 0.52 0.538 0.52 0.538 21000 0.538 up up correct
GTIM.US Good Times Restaurants Inc 20260805 0 1.41 1.42 1.4 1.42 15400 1.42 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260805 0 37.06 37.23 36.07 36.16 2497200 36.16 down down correct
GTX.US Garrett Motion Inc 20260805 0 31.6 32.47 31.333 31.41 1410400 31.3168 down down correct
GURE.US Gulf Resources Inc 20260805 0 3.04 3.15 3.04 3.04 2912 3.04
GWRS.US Global Water Resources Inc 20260805 0 7.35 7.37 7.263 7.32 42800 7.2987 down down correct
GYRO.US Gyrodyne LLC 20260805 0 5.47 5.47 5.47 5.47 17 5.47
HAFC.US Hanmi Financial Corporation 20260805 0 32.53 32.53 32.16 32.4 187672 32.4 down down correct
HAIN.US The Hain Celestial Group Inc 20260805 0 0.53 0.6 0.52 0.56 926900 0.56 up up correct
HALL.US Hallmark Financial Services Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260805 0 83.89 84.4 82.98 83.59 1262600 83.59 down up incorrect
HAS.US Hasbro Inc 20260805 0 91.95 92.84 90.74 91.16 1089900 90.4811 down down correct
HBAN.US Huntington Bancshares Incorporated 20260805 0 17.65 17.74 17.55 17.6 32450100 17.6 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20260805 0 21 21 20.86 20.86 9000 20.5021 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260805 0 16.29 16.29 16.16 16.22 33600 16.22 down up incorrect
HBCP.US Home Bancorp Inc 20260805 0 72.56 72.855 71.67 72.08 43462 72.08 down down correct
HBIO.US Harvard Bioscience Inc 20260805 0 6.2564 6.425 6.2564 6.37 14149 6.37 up up correct
HBNC.US Horizon Bancorp Inc 20260805 0 20.91 20.91 20.62 20.65 441924 20.65 down down correct
HBT.US HBT Financial Inc 20260805 0 36.19 36.275 35.48 36.11 87200 35.8588 down down correct
HCAT.US Health Catalyst Inc 20260805 0 2.3 2.395 2.25 2.39 910462 2.39 up up correct
HCKT.US The Hackett Group Inc 20260805 0 10.65 11.51 10.07 11.51 658200 11.51 up up correct
HCM.US HUTCHMED (China) Limited 20260805 0 11.57 11.59 11.5 11.55 21100 11.55 down down correct
HCSG.US Healthcare Services Group Inc 20260805 0 23 23.2 22.52 22.84 787700 22.84 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260805 0 1.08 1.09 1.04 1.08 61700 1.08
HCWB.US HCW Biologics Inc. Common Stock 20260805 0 3.69 3.69 3.07 3.43 47900 3.43 down down correct
HDSN.US Hudson Technologies Inc 20260805 0 6.34 6.35 6.16 6.22 500600 6.22 down down correct
HELE.US Helen of Troy Limited 20260805 0 28.07 29.84 27.7 29.56 488600 29.56 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260805 0 0.07 0.07 0.07 0.07 600 0.07
HEPS.US D 20260805 0 2.86 2.89 2.83 2.85 53900 2.85 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260805 0 23.2448 23.3 23.2448 23.3 2314 23.3 up up correct
HFFG.US HF Foods Group Inc 20260805 0 1.48 1.49 1.45 1.46 95900 1.46 down down correct
HFWA.US Heritage Financial Corporation 20260805 0 30.28 30.33 29.88 30.01 362156 30.01 down down correct
HGBL.US Heritage Global Inc 20260805 0 1.03 1.1 1.01 1.04 721300 1.04 up up correct
HIFS.US Hingham Institution for Savings 20260805 0 304.49 307.38 289.78 303.06 60900 303.06 down up incorrect
HIHO.US Highway Holdings Limited 20260805 0 1.0839 1.11 1.04 1.09 54915 1.0405 up up correct
HIMX.US Himax Technologies Inc 20260805 0 13.62 13.99 13.33 13.35 2197200 13.35 down down correct
HITI.US High Tide Inc. Common Shares 20260805 0 2.31 2.33 2.21 2.27 343131 2.27 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260805 0 2.91 2.99 2.79 2.84 17351500 2.84 down down correct
HLIT.US Harmonic Inc 20260805 0 12.21 12.26 11.87 11.98 1437900 11.98 down down correct
HLMN.US Hillman Solutions Corp 20260805 0 9.51 9.58 9.075 9.22 2460900 9.22 down down correct
HLNE.US Hamilton Lane Incorporated 20260805 0 103.89 106.47 100.56 100.81 1000000 100.81 down down correct
HNNA.US Hennessy Advisors Inc 20260805 0 9.85 9.89 9.81 9.86 2300 9.7124 up up correct
HNRG.US Hallador Energy Company 20260805 0 15.13 15.42 14.59 14.77 1040400 14.77 down down correct
HNST.US The Honest Company Inc 20260805 0 3.88 3.945 3.83 3.85 1444900 3.85 down down correct
HOFT.US Hooker Furniture Corporation 20260805 0 15.5 15.63 14.66 14.77 45700 14.77 down down correct
HON.US Honeywell International Inc 20260805 0 248.62 251.16 246.74 248.12 2230400 247.3777 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260805 0 93.96 95.55 92.315 92.8 15234500 92.8 down down correct
HOPE.US Hope Bancorp Inc 20260805 0 14.38 14.4 14.21 14.27 1238700 14.13 down down correct
HOWL.US Werewolf Therapeutics Inc 20260805 0 0.41 0.419 0.392 0.402 274600 0.402 down down correct
HPK.US HighPeak Energy Inc 20260805 0 6.87 6.87 6.39 6.72 504200 6.72 down down correct
HQI.US HireQuest Inc 20260805 0 13.28 13.5 12.81 12.81 5800 12.7618 down down correct
HQY.US HealthEquity Inc 20260805 0 106.42 106.42 102.84 104.41 559100 104.41 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260805 0 38.78 39.32 37.43 38.24 1282200 38.24 down down correct
HROW.US Harrow Health Inc 20260805 0 39.89 40.6 39.22 39.41 301807 39.41 down down correct
HRTX.US Heron Therapeutics Inc 20260805 0 0.5092 0.5102 0.4944 0.5048 1320960 0.5048 down down correct
HRZN.US Horizon Technology Finance Corporation 20260805 0 4.26 4.42 4.15 4.38 1171600 4.3275 up up correct
HSDT.US Helius Medical Technologies Inc 20260805 0 1.64 1.74 1.635 1.72 146600 1.72 up up correct
HSIC.US Henry Schein Inc 20260805 0 89.17 90.56 87.06 89.59 1637700 89.59 up up correct
HST.US Host Hotels & Resorts Inc 20260805 0 24.9 25.33 24.78 25.13 10235400 25.13 up up correct
HSTM.US HealthStream Inc 20260805 0 29.64 29.64 27.8 28.01 246100 27.9761 down down correct
HTHT.US Huazhu Group Limited 20260805 0 42.56 42.56 41.67 42.34 1183200 42.34 down down correct
HTLD.US Heartland Express Inc 20260805 0 12.65 12.92 12.53 12.55 629800 12.55 down down correct
HTOO.US Fusion Fuel Green PLC 20260805 0 2.56 2.6 2.41 2.447 19000 2.447 down down correct
HUBG.US Hub Group Inc 20260805 0 47.68 48.19 47.47 47.58 527700 47.58 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20260805 0 0.7063 0.7063 0.67 0.67 10969 0.67 down up incorrect
HUIZ.US Huize Holding Limited 20260805 0 1.17 1.17 1.17 1.17 0 1.17
HUMA.US Humacyte Inc 20260805 0 0.725 0.732 0.701 0.729 2055300 0.729 up down incorrect
HUMAW.US Humacyte Inc 20260805 0 0.009 0.009 0.007 0.007 6368 0.007 down up incorrect
HURC.US Hurco Companies Inc 20260805 0 21.65 21.93 21.38 21.89 14100 21.89 up down incorrect
HURN.US Huron Consulting Group Inc 20260805 0 153 153 148.39 149.68 231300 149.68 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260805 0 101.58 104.8 92.57 92.76 4717500 92.76 down down correct
HWBK.US Hawthorn Bancshares Inc 20260805 0 39.37 39.8 38.52 39.73 20600 39.73 up up correct
HWC.US Hancock Whitney Corporation 20260805 0 78.66 78.89 78.17 78.32 927700 78.32 down down correct
HWCPZ.US HWCPZ 20260805 0 22.21 22.283 22.15 22.15 3600 21.7518 down down correct
HWKN.US Hawkins Inc 20260805 0 133.06 136 133.06 135.29 136400 135.0787 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260805 0 2.18 2.33 1.52 1.62 6210500 1.62 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20260805 0 24.085 25.322 23.6 24.48 2781700 24.48 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20260805 0 17.75 17.9 17.49 17.68 606000 17.68 down down correct
IBCP.US Independent Bank Corporation 20260805 0 38.62 38.65 38.19 38.4 202900 38.4 down down correct
IBEX.US IBEX Limited 20260805 0 36.57 36.57 35.78 36.34 112400 36.34 down down correct
IBKR.US Interactive Brokers Group Inc 20260805 0 89.59 90.92 88.67 88.74 4890700 88.6602 down down correct
IBOC.US International Bancshares Corporation 20260805 0 76.63 76.63 75.52 75.9 331200 75.1452 down down correct
IBRX.US ImmunityBio Inc 20260805 0 6.96 7.41 6.94 7.25 11508300 7.25 up up correct
ICCC.US ImmuCell Corporation 20260805 0 11.16 11.38 10.5 10.75 15100 10.75 down down correct
ICCM.US Icecure Medical 20260805 0 3.16 3.4201 3.16 3.21 71515 3.21 up up correct
ICFI.US ICF International Inc 20260805 0 86.59 87.43 83.925 84.81 195029 84.81 down down correct
ICHR.US Ichor Holdings Ltd 20260805 0 70.01 70.89 65.51 65.59 1324100 65.59 down down correct
ICLR.US ICON Public Limited Company 20260805 0 158.65 167.51 156 163.51 617800 163.51 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260805 0 0.826 0.83 0.826 0.826 58814 0.826
ICUI.US ICU Medical Inc 20260805 0 171.96 172.02 166.22 166.4 325700 166.4 down up incorrect
IDCC.US InterDigital Inc 20260805 0 324.88 331.61 324.12 330.54 238100 330.54 up up correct
IDN.US Intellicheck Inc 20260805 0 3.94 3.94 3.8 3.815 121948 3.815 down down correct
IDXX.US IDEXX Laboratories Inc 20260805 0 590.22 604.14 578.5 584.78 937100 584.78 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20260805 0 36.27 36.97 35.781 36.04 1004900 36.04 down up incorrect
IEP.US Icahn Enterprises L.P 20260805 0 7.56 7.56 7.29 7.46 2536700 6.9573 down up incorrect
IESC.US IES Holdings Inc 20260805 0 771.77 797.5326 762.58 784.03 345596 392.015 up down incorrect
IFBD.US Infobird Co. Ltd 20260805 0 1.09 1.125 1.01 1.02 23074 1.02 down up incorrect
IFMK.US iFresh Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260805 0 1.76 1.81 1.745 1.77 709900 1.77 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20260805 0 28.14 28.49 26.96 27.05 212100 26.9727 down down correct
IHRT.US iHeartMedia Inc 20260805 0 3.87 3.87 3.755 3.81 287844 3.81 down down correct
III.US Information Services Group Inc 20260805 0 4.41 4.41 4.21 4.26 206500 4.26 down down correct
IIIV.US i3 Verticals Inc 20260805 0 21.89 22.49 21.365 22.435 321808 22.435 up up correct
IKT.US Inhibikase Therapeutics Inc 20260805 0 2.46 2.5 2.33 2.4 1108500 2.4 down down correct
ILMN.US Illumina Inc 20260805 0 203.5 203.75 197.08 199.87 2266000 199.87 down down correct
ILPT.US Industrial Logistics Properties Trust 20260805 0 8.63 8.81 8.52 8.75 404700 8.75 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260805 0 10.2 10.2 10.2 10.2 800 10.2
IMCC.US IM Cannabis Corp 20260805 0 0.0041 0.0043 0.0041 0.0042 822000 0.125 up up correct
IMCR.US Immunocore Holdings plc 20260805 0 33.34 33.55 32.32 33.29 518649 33.29 down down correct
IMKTA.US Ingles Markets Incorporated 20260805 0 92.95 92.95 86.98 87.85 213715 87.85 down down correct
IMMP.US Immutep Limited 20260805 0 0.3954 0.4104 0.3812 0.3922 154307 0.3922 down down correct
IMMR.US Immersion Corporation 20260805 0 7.74 7.8 7.63 7.67 588800 7.67 down down correct
IMNM.US Immunome Inc 20260805 0 25.3 25.84 24.89 25.52 1092400 25.52 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260805 0 52.4 53.32 51.015 51.02 97779 51.02 down up incorrect
IMRA.US IMARA Inc 20260805 0 14.59 14.59 14.59 14.59 0 14.59
IMRN.US Immuron Limited 20260805 0 1.08 1.154 1.05 1.1 7200 1.1 up up correct
IMRX.US Immuneering Corporation 20260805 0 4.46 4.485 4.318 4.39 508400 4.39 down down correct
IMTE.US Integrated Media Technology Limited 20260805 0 0.482 0.528 0.48 0.489 6200 0.489 up up correct
IMTX.US Immatics N.V 20260805 0 9.4 9.79 9.16 9.77 676500 9.77 up up correct
IMUX.US Immunic Inc 20260805 0 14.18 14.65 13.69 14.01 276500 14.01 down down correct
IMVT.US Immunovant Inc 20260805 0 39.73 39.975 38.72 39.28 1522300 39.28 down down correct
IMXI.US International Money Express Inc 20260805 0 12.4 12.55 12.185 12.28 371600 12.28 down down correct
INAB.US IN8bio Inc. Common Stock 20260805 0 1 1 0.94 0.989 39800 0.989 down down correct
INBK.US First Internet Bancorp 20260805 0 29.12 29.86 28.77 29.34 39800 29.34 up down incorrect
INBKZ.US INBKZ 20260805 0 25.42 25.42 25.29 25.298 4100 24.7954 down down correct
INBX.US Inhibrx Inc 20260805 0 84.05 85.75 82.58 83.89 142100 83.89 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260805 0 0.188 0.1906 0.1876 0.1904 3500 0.952 up down incorrect
INCY.US Incyte Corporation 20260805 0 123.99 124.57 119.52 119.8 1795600 119.8 down up incorrect
INDB.US Independent Bank Corp 20260805 0 86.17 86.45 85.42 85.72 242600 85.72 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260805 0 3.52 3.56 3.37 3.39 4758800 3.39 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260805 0 1.42 1.42 1.3 1.33 113900 1.33 down down correct
INGN.US Inogen Inc 20260805 0 6.93 6.93 6.49 6.56 289000 6.56 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260805 0 11.15 11.7 11 11.7 15100 11.7 up up correct
INM.US InMed Pharmaceuticals Inc 20260805 0 1.48 1.5 1.4 1.4 118400 1.4 down down correct
INMB.US INmune Bio Inc 20260805 0 1.95 1.9599 1.79 1.9 491223 1.9 down down correct
INMD.US InMode Ltd 20260805 0 14.97 15.312 14.97 15.21 533400 15.21 up up correct
INN.US PF 20260805 0 17.84 17.84 17.4302 17.7349 3476 17.3628 down down correct
INNV.US InnovAge Holding Corp 20260805 0 10.89 11.175 10.73 11.09 170500 11.09 up up correct
INO.US Inovio Pharmaceuticals Inc 20260805 0 0.67 0.69 0.66 0.68 2289300 0.68 up up correct
INOD.US Innodata Inc 20260805 0 70.8 71.42 68.71 69.37 1839600 69.37 down down correct
INOV.US Inovalon Holdings Inc 20260805 0 37.79 37.79 37.753 37.753 300 37.753 down down correct
INSE.US Inspired Entertainment Inc 20260805 0 6.88 7 6.775 6.95 132100 6.95 up up correct
INSG.US Inseego Corp 20260805 0 7.71 7.85 7.21 7.43 528900 7.43 down up incorrect
INSM.US Insmed Incorporated 20260805 0 99.16 100.95 98.64 99.02 4899600 99.02 down down correct
INTA.US Intapp Inc. Common Stock 20260805 0 36.5 37.48 35.28 36.96 1896000 36.96 up up correct
INTC.US Intel Corporation 20260805 0 99.3 102.83 97.9 101.06 85388400 101.06 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260805 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260805 0 30.95 31.96 28.66 30.86 101200 30.86 down down correct
INTU.US Intuit Inc 20260805 0 327.31 328.79 320.44 327.94 3650700 327.94 up down incorrect
INTZ.US Intrusion Inc 20260805 0 0.7746 0.7985 0.7556 0.769 89869 0.769 down up incorrect
INVA.US Innoviva Inc 20260805 0 21.01 21.13 20.49 20.51 702900 20.51 down down correct
INVE.US Identiv Inc 20260805 0 2.68 2.7 2.54 2.6 376000 2.6 down down correct
INVZ.US Innoviz Technologies Ltd 20260805 0 0.446 0.47 0.4 0.401 8571000 0.401 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260805 0 55.17 55.36 53.58 54.19 2122267 54.19 down down correct
IOSP.US Innospec Inc 20260805 0 90.28 93.34 88.05 91.96 392400 91.96 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260805 0 4.45 4.55 4.29 4.34 15595200 4.34 down down correct
IPAR.US Inter Parfums Inc 20260805 0 124.3 128.28 120.65 123.37 375600 123.37 down down correct
IPDN.US Professional Diversity Network Inc 20260805 0 0.4125 0.435 0.4 0.4259 18312 0.4259 up up correct
IPGP.US IPG Photonics Corporation 20260805 0 95.74 99.95 91.35 91.75 598500 91.75 down down correct
IPHA.US Innate Pharma S.A 20260805 0 1.715 1.802 1.715 1.77 1800 1.77 up up correct
IPSC.US Century Therapeutics Inc. 20260805 0 2.02 2.045 1.94 1.96 833700 1.96 down down correct
IPW.US iPower Inc. 20260805 0 0.057 0.0611 0.0367 0.0406 5221500 0.365 down up incorrect
IPWR.US Ideal Power Inc 20260805 0 4.03 4.3 4.008 4.19 238600 4.19 up up correct
IQ.US iQIYI Inc 20260805 0 1.33 1.349 1.29 1.29 2255400 1.29 down down correct
IRDM.US Iridium Communications Inc 20260805 0 49.05 49.82 48.35 48.37 963300 48.37 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260805 0 40.05 41.16 38.89 38.89 34371000 38.89 down down correct
IRIX.US IRIDEX Corporation 20260805 0 0.8462 0.8462 0.8384 0.8441 35934 0.8441 down down correct
IRMD.US IRadimed Corporation 20260805 0 92.9 93.585 91.27 91.86 148482 91.6492 down down correct
IRTC.US iRhythm Technologies Inc 20260805 0 125.23 130 123.7 124.5 517200 124.5 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260805 0 4.34 4.425 4.13 4.15 2209855 4.15 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260805 0 2.14 2.22 1.91 1.92 59800 1.92 down up incorrect
ISRG.US Intuitive Surgical Inc 20260805 0 372.8 376.63 369.48 375.2 3286400 375.2 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260805 0 20.78 21.17 20.51 20.7 200300 20.7 down down correct
ISTR.US Investar Holding Corporation 20260805 0 30.6 30.62 30.25 30.51 88200 30.51 down down correct
ITIC.US Investors Title Company 20260805 0 284.49 291.8 282.21 289.17 34700 288.7182 up down incorrect
ITRI.US Itron Inc 20260805 0 106.57 107 103.55 105.57 816400 105.57 down down correct
ITRN.US Ituran Location and Control Ltd 20260805 0 56.53 57.3399 55.55 55.7 104340 55.7 down down correct
IVA.US Inventiva S.A 20260805 0 4.54 4.745 4.54 4.72 707600 4.72 up up correct
IZEA.US IZEA Worldwide Inc 20260805 0 3.5 3.53 3.39 3.52 12100 3.52 up up correct
JACK.US Jack in the Box Inc 20260805 0 17.5 18.5 17.37 18.42 879400 18.42 up up correct
JAGX.US Jaguar Health Inc 20260805 0 1.046 1.09 0.97 1.055 169500 1.055 up up correct
JAKK.US JAKKS Pacific Inc 20260805 0 26.23 26.36 25.51 25.94 90600 25.6867 down down correct
JAN.US JanOne Inc 20260805 0 31.77 31.77 30.02 30.49 3451900 30.4411 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260805 0 16.01 16.16 15.82 16 546000 16 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260805 0 262.9 265.05 258.65 261.57 715300 261.57 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260805 0 274.67 275.78 272.27 272.66 637300 272.2009 down down correct
JBLU.US JetBlue Airways Corporation 20260805 0 6.47 6.49 6.33 6.36 23681100 6.36 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260805 0 85.12 85.85 83.6 85.18 102400 84.2472 up up correct
JD.US JD.com Inc 20260805 0 33.2 33.2 32.51 32.54 5629200 32.54 down down correct
JFIN.US Jiayin Group Inc 20260805 0 2.4 2.78 2.33 2.77 98200 2.77 up down incorrect
JFU.US 9F Inc 20260805 0 2.45 2.45 2.45 2.45 279 2.45
JG.US Aurora Mobile Limited 20260805 0 5.15 5.44 4.91 4.91 215 4.91 down down correct
JJSF.US J & J Snack Foods Corp 20260805 0 80.46 84.7 79.63 84.66 395100 84.66 up up correct
JKHY.US Jack Henry & Associates Inc 20260805 0 158.97 158.97 152.58 154.35 1101800 154.35 down down correct
JOUT.US Johnson Outdoors Inc 20260805 0 48.11 48.73 47.7 48.56 33000 48.56 up up correct
JPM.US PM 20260805 0 16.94 16.96 16.82 16.84 167125 16.84 down down correct
JRSH.US Jerash Holdings (US) Inc 20260805 0 4.91 4.97 4.72 4.8 30700 4.7547 down down correct
JRVR.US James River Group Holdings Ltd 20260805 0 4.63 4.71 4.605 4.7 119100 4.7 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260805 0 17.68 17.75 17.56 17.6 27400 17.6 down down correct
JSPR.US Jasper Therapeutics Inc 20260805 0 0.666 0.668 0.61 0.66 336000 0.66 down down correct
JSPRW.US Jasper Therapeutics Inc 20260805 0 0.0124 0.0124 0.0092 0.012 30087 0.012 down up incorrect
JVA.US Coffee Holding Co. Inc 20260805 0 3.4 3.49 3.35 3.49 128953 3.49 up up correct
JWEL.US Jowell Global Ltd 20260805 0 1.7 1.7 1.645 1.645 3700 1.645 down down correct
JYNT.US The Joint Corp 20260805 0 8.3 8.41 8.17 8.33 67300 8.33 up down incorrect
JZXN.US Jiuzi Holdings Inc 20260805 0 1.68 1.7 1.55 1.61 475400 1.61 down down correct
KALA.US Kala Pharmaceuticals Inc 20260805 0 0.75 0.766 0.6951 0.701 40464 0.701 down down correct
KALU.US Kaiser Aluminum Corporation 20260805 0 177.16 181.37 177 178.05 257300 178.05 up up correct
KARO.US Karooooo Ltd 20260805 0 65.51 67.14 64.3401 65.91 239754 65.91 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260805 0 0.0277 0.0297 0.0277 0.0297 52014 0.0297 up down incorrect
KBNT.US Kubient Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260805 0 12.91 13.05 12.425 12.51 2455600 12.51 down down correct
KDP.US Keurig Dr Pepper Inc 20260805 0 31.3 31.34 30.48 30.75 12844800 30.75 down down correct
KE.US Kimball Electronics Inc 20260805 0 27.14 27.215 26.6799 26.78 123308 26.78 down down correct
KELYA.US Kelly Services Inc 20260805 0 15.41 15.41 14.83 15.22 316600 15.1508 down down correct
KELYB.US Kelly Services Inc 20260805 0 22.33 22.45 22.33 22.45 600 22.3735 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20260805 0 36.21 36.4 35.5 36.4 14500 36.4 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20260805 0 5.4501 5.58 5.4501 5.58 927 5.5349 up up correct
KFRC.US Kforce Inc 20260805 0 58.8 58.82 56.69 58.63 202400 58.63 down down correct
KHC.US The Kraft Heinz Company 20260805 0 26.97 27.05 25.325 25.73 23380400 25.73 down down correct
KIDS.US OrthoPediatrics Corp 20260805 0 22.1 22.445 20.485 22.31 709500 22.31 up up correct
KINS.US Kingstone Companies Inc 20260805 0 20.49 20.62 20.25 20.38 62070 20.3162 down up incorrect
KLAC.US KLA Corporation 20260805 0 195.465 201.16 191.22 192.8 10017210 192.5823 down down correct
KLDO.US Kaleido Biosciences Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260805 0 92.7 98 92.44 93.84 1253300 93.84 up up correct
KLTR.US Kaltura Inc. Common Stock 20260805 0 1.45 2.05 1.43 1.89 13851900 1.89 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260805 0 2.14 2.15 2.02 2.05 77400 2.05 down down correct
KMDA.US Kamada Ltd 20260805 0 7.25 7.33 7.17 7.18 92700 7.0343 down down correct
KNDI.US Kandi Technologies Group Inc 20260805 0 0.68 0.7 0.68 0.7 48200 0.7 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260805 0 76.91 78.24 76.12 78.08 531200 78.08 up up correct
KNSL.US Kinsale Capital Group Inc 20260805 0 364.78 372.355 361.057 370.97 327200 370.7271 up up correct
KOD.US Kodiak Sciences Inc 20260805 0 43 44.25 42.33 43.61 525200 43.61 up down incorrect
KOPN.US Kopin Corporation 20260805 0 4.11 4.16 3.94 3.95 3044400 3.95 down down correct
KOSS.US Koss Corporation 20260805 0 3.75 3.78 3.69 3.73 15800 3.73 down down correct
KPLT.US Katapult Holdings Inc 20260805 0 6.08 6.5 6.08 6.34 12800 6.34 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260805 0 2.51 2.54 2.48 2.54 17200 2.54 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260805 0 1.94 2.055 1.88 1.91 2376600 1.91 down down correct
KRBP.US Kiromic BioPharma Inc 20260805 0 22.0575 22.0575 22.0575 22.0575 0 22.0575
KRKR.US 36Kr Holdings Inc 20260805 0 2.7 2.99 2.7 2.99 3900 2.99 up up correct
KRMD.US Repro Med Systems Inc 20260805 0 4.27 4.3 4.07 4.13 133400 4.13 down down correct
KRNT.US Kornit Digital Ltd 20260805 0 17 17.2 16.702 16.85 159800 16.85 down down correct
KRNY.US Kearny Financial Corp 20260805 0 9.76 9.79 9.68 9.68 607900 9.5683 down up incorrect
KROS.US Keros Therapeutics Inc 20260805 0 10.175 10.29 9.865 9.995 335200 9.995 down up incorrect
KRT.US Karat Packaging Inc 20260805 0 41.49 43 41.25 42.34 102700 41.9217 up down incorrect
KRUS.US Kura Sushi USA Inc 20260805 0 48.75 49.88 48.36 49.23 168900 49.23 up up correct
KRYS.US Krystal Biotech Inc 20260805 0 326.86 331.07 316.154 325.78 324600 325.78 down down correct
KTCC.US Key Tronic Corporation 20260805 0 4.18 4.22 4.02 4.07 12400 4.07 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260805 0 58.87 62.34 54.51 55.34 9212100 55.34 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260805 0 0.452 0.49 0.442 0.45 216300 0.45 down up incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260805 0 0.0041 0.0079 0.0041 0.0079 37221 0.0079 up down incorrect
KURA.US Kura Oncology Inc 20260805 0 9.42 9.55 9.11 9.2 1281242 9.2 down down correct
KVHI.US KVH Industries Inc 20260805 0 9.37 9.73 9.18 9.72 158900 9.72 up up correct
KXIN.US Kaixin Auto Holdings 20260805 0 5 5 5 5 0 5
KYMR.US Kymera Therapeutics Inc 20260805 0 104.86 107.9 103.835 105.48 586200 105.48 up up correct
KZIA.US Kazia Therapeutics Limited 20260805 0 12.26 12.39 11.57 12 233000 12 down down correct
KZR.US Kezar Life Sciences Inc 20260805 0 0.135 0.135 0.125 0.135 307744 0.135
LAKE.US Lakeland Industries Inc 20260805 0 11.99 12.49 11.99 12.44 32700 12.44 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260805 0 158.58 160.2 155.98 158.18 904000 158.18 down down correct
LAND.US Gladstone Land Corporation 20260805 0 8.2 8.205 8.035 8.2 750700 8.1532
LANDO.US Gladstone Land Corporation 20260805 0 21.843 21.98 21.8 21.98 6300 21.8531 up up correct
LARAX.US LARAX 20260805 0 8.16 8.16 8.16 8.16 0 8.16
LARK.US Landmark Bancorp Inc 20260805 0 31 31.63 31 31.63 7100 31.424 up down incorrect
LASR.US nLIGHT Inc 20260805 0 76.34 80.1 75.2 75.25 931500 75.25 down up incorrect
LAUR.US Laureate Education Inc 20260805 0 38.37 38.69 37.94 38.05 865900 38.05 down up incorrect
LAZR.US Luminar Technologies Inc 20260805 0 44.69 44.75 42.14 42.14 197798 42.14 down down correct
LBRDA.US Liberty Broadband Corporation 20260805 0 36.04 36.1 35.01 36.02 179084 36.02 down down correct
LBRDK.US Liberty Broadband Corporation 20260805 0 30.845 30.845 30.845 30.845 0 30.845
LBRDP.US Liberty Broadband Corporation 20260805 0 21.73 21.758 21.61 21.615 2700 21.615 down down correct
LBTYA.US Liberty Global plc 20260805 0 10.82 10.86 10.4 10.57 2281024 10.57 down up incorrect
LBTYB.US Liberty Global plc 20260805 0 12.2 12.2 12.2 12.2 0 12.2
LBTYK.US Liberty Global plc 20260805 0 10.45 10.53 10.145 10.29 2050742 10.29 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260805 0 34.11 34.125 33.854 33.854 36100 33.854 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260805 0 6.95 7.24 6.18 6.7 23306200 6.7 down down correct
LCNB.US LCNB Corp 20260805 0 20.41 20.47 19.66 19.68 37700 19.456 down down correct
LCRDX.US LCRDX 20260805 0 8.16 8.16 8.16 8.16 0 8.16
LCRUX.US LCRUX 20260805 0 8.16 8.16 8.16 8.16 0 8.1052
LCUT.US Lifetime Brands Inc 20260805 0 8.61 8.83 8.39 8.42 90700 8.42 down up incorrect
LE.US Lands' End Inc 20260805 0 12.87 13.04 12.79 12.79 134900 12.79 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260805 0 279.03 280.02 275.88 279.37 224300 279.37 up up correct
LEDS.US SemiLEDs Corporation 20260805 0 2.1 2.185 2 2.09 32273 2.09 down down correct
LEE.US Lee Enterprises Incorporated 20260805 0 8 8.24 7.94 7.97 66247 7.97 down down correct
LEGH.US Legacy Housing Corporation 20260805 0 27.32 28.01 26.89 27.52 144800 27.52 up up correct
LEGN.US Legend Biotech Corporation 20260805 0 19.3 19.64 19.03 19.05 1704100 19.05 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260805 0 92.45 92.45 92.45 92.45 0 92.45
LESL.US Leslie's Inc 20260805 0 1.32 1.38 1.19 1.36 1023907 1.36 up up correct
LEXX.US Lexaria Bioscience Corp 20260805 0 5.68 6.09 5.23 5.67 72200 5.67 down down correct
LFMD.US LifeMD Inc 20260805 0 3.9 4.02 3.51 3.68 1832600 3.68 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260805 0 23.49 23.5 23.48 23.5 2200 23.5 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260805 0 10.36 10.565 10.08 10.37 4363800 10.37 up up correct
LFUS.US Littelfuse Inc 20260805 0 465.11 470.47 459.77 461.16 203100 460.2707 down down correct
LFVN.US LifeVantage Corporation 20260805 0 6.85 6.9 6.6 6.66 54000 6.6074 down up incorrect
LGHL.US Lion Group Holding Ltd 20260805 0 0.91 0.95 0.898 0.935 214900 0.935 up down incorrect
LGIH.US LGI Homes Inc 20260805 0 59.81 62.35 58.03 61.48 566500 61.48 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260805 0 305.26 308.56 300.07 302.57 197100 302.57 down up incorrect
LGO.US Largo Resources Ltd 20260805 0 0.69 0.71 0.66 0.7 436900 0.7 up up correct
LGVN.US Longeveron Inc 20260805 0 0.7498 0.7829 0.72 0.7271 22930 7.271 down down correct
LI.US Li Auto Inc 20260805 0 12.88 12.98 12.765 12.81 1984100 12.81 down down correct
LIDR.US Aeye Inc 20260805 0 1.26 1.31 1.25 1.26 1693163 1.26
LIDRW.US AEye Inc 20260805 0 0.01 0.011 0.008 0.01 159400 0.01
LIFE.US aTyr Pharma Inc 20260805 0 25.75 27.88 23.95 27.72 3265500 27.72 up up correct
LILA.US Liberty Latin America Ltd 20260805 0 8.37 8.4 8.21 8.38 671900 8.38 up up correct
LILAK.US Liberty Latin America Ltd 20260805 0 8.28 8.305 8.125 8.26 1091900 8.26 down down correct
LINC.US Lincoln Educational Services Corporation 20260805 0 43.67 44.78 42.98 43.02 352300 43.02 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260805 0 34.24 34.95 33.81 34.11 949500 34.11 down down correct
LINK.US Interlink Electronics Inc 20260805 0 4.41 4.59 4.4 4.545 8300 4.545 up up correct
LIQT.US LiqTech International Inc 20260805 0 0.65 0.68 0.63 0.66 136700 0.66 up up correct
LITE.US Lumentum Holdings Inc 20260805 0 824.79 883.65 824 826.26 3421900 826.26 up up correct
LIVE.US Live Ventures Incorporated 20260805 0 10.4 10.4 9.55 9.59 8100 9.59 down down correct
LIVN.US LivaNova PLC 20260805 0 79.88 81.855 75.07 78.145 1862500 78.145 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260805 0 3.84 4.1 3.73 3.89 324800 3.89 up up correct
LKFN.US Lakeland Financial Corporation 20260805 0 63.93 63.93 62.76 62.96 149000 62.96 down up incorrect
LKQ.US LKQ Corporation 20260805 0 24.29 24.52 23.94 24.11 2852145 23.8303 down up incorrect
LMAT.US LeMaitre Vascular Inc 20260805 0 88.15 90.28 78.65 79 2185200 78.7645 down down correct
LMB.US Limbach Holdings Inc 20260805 0 61.4 62 49.065 49.73 1701242 49.73 down down correct
LMNR.US Limoneira Company 20260805 0 13.58 13.74 13.45 13.71 46000 13.71 up up correct
LNSR.US LENSAR Inc 20260805 0 5.55 5.83 5.55 5.83 14877 5.83 up up correct
LNT.US Alliant Energy Corporation 20260805 0 70.63 70.63 69.38 70.2 2560600 70.2 down down correct
LNTH.US Lantheus Holdings Inc 20260805 0 101.16 101.67 101.05 101.5 2015200 101.5 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260805 0 4.26 4.2645 4.08 4.13 47347 4.13 down down correct
LOB.US Live Oak Bancshares Inc 20260805 0 43.95 44.165 43.5 43.76 252825 43.7267 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260805 0 16.69 17.04 16.62 16.99 327800 16.99 up up correct
LOGC.US LogicBio Therapeutics Inc 20260805 0 9.8 10 9.68 9.92 203700 9.92 up up correct
LOGI.US Logitech International S.A 20260805 0 107.1 107.19 104.12 105.7 752800 105.7 down down correct
LOOP.US Loop Industries Inc 20260805 0 0.73 0.75 0.65 0.686 62000 0.686 down down correct
LOPE.US Grand Canyon Education Inc 20260805 0 152.44 152.52 149.17 150.56 240500 150.56 down down correct
LOVE.US The Lovesac Company 20260805 0 18.03 19.2 18.03 18.41 394900 18.41 up up correct
LPCN.US Lipocine Inc 20260805 0 2.19 2.261 2.15 2.17 56200 2.17 down down correct
LPLA.US LPL Financial Holdings Inc 20260805 0 357.16 364.95 356.4501 359.92 775372 359.632 up up correct
LPRO.US Open Lending Corporation 20260805 0 3.14 3.14 3.14 3.14 0 3.14
LPSN.US LivePerson Inc 20260805 0 2.24 2.31 2.03 2.12 463800 2.12 down down correct
LPTH.US LightPath Technologies Inc 20260805 0 12.25 12.6 11.98 11.99 1481400 11.99 down down correct
LQDA.US Liquidia Corporation 20260805 0 88.25 91.36 88.25 89.12 931900 89.12 up up correct
LQDT.US Liquidity Services Inc 20260805 0 38.35 39.25 37.24 37.54 184800 37.54 down down correct
LRCX.US Lam Research Corporation 20260805 0 318.54 323.64 305.36 307.42 9302000 307.42 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260805 0 4.11 4.29 4.075 4.1 1281100 4.1 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20260805 0 17.22 17.25 17.07 17.07 8100 17.07 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20260805 0 132.3 138.61 125.82 128.31 4223900 128.31 down up incorrect
LSTR.US Landstar System Inc 20260805 0 181.99 184.35 178.13 179.35 504500 178.9419 down down correct
LTAFX.US Altst Strgs Fd A 20260805 0 12.41 12.41 12.41 12.41 0 12.41
LTBR.US Lightbridge Corporation 20260805 0 9.09 9.18 8.85 8.96 761400 8.96 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260805 0 11.41 11.41 11.41 11.41 0 11.41
LTCH.US Latch Inc 20260805 0 0.13 0.19 0.13 0.19 132400 0.19 up up correct
LTIFX.US LTIFX 20260805 0 12.61 12.61 12.61 12.61 0 12.61
LTRN.US Lantern Pharma Inc 20260805 0 2.78 2.88 2.735 2.8 52600 2.8 up up correct
LTRX.US Lantronix Inc 20260805 0 6.09 6.125 5.86 5.89 651790 5.89 down down correct
LTRYW.US Lottery Com 20260805 0 0.0079 0.0079 0.0078 0.0078 1569 0.0078 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260805 0 0.9738 1.04 0.9604 1 2376412 1 up down incorrect
LULU.US Lululemon Athletica Inc 20260805 0 123.94 124.82 122.6 123.51 1857400 123.51 down down correct
LUNA.US Luna Innovations Incorporated 20260805 0 1.29 1.29 1.26 1.26 65100 1.26 down down correct
LUNG.US Pulmonx Corporation 20260805 0 2.02 2.03 1.87 1.98 558300 1.98 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260805 0 18.74 18.79 16.56 17.89 30500 17.89 down up incorrect
LVO.US LiveOne Inc 20260805 0 4.345 4.4 3.98 4.15 76600 4.15 down down correct
LWAY.US Lifeway Foods Inc 20260805 0 29.58 29.83 29.29 29.38 92900 29.38 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260805 0 7.71 7.94 7.26 7.27 3059000 7.27 down up incorrect
LX.US LexinFintech Holdings Ltd 20260805 0 1.5 1.5 1.46 1.48 506700 1.48 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260805 0 1.66 1.71 1.66 1.68 3800 1.68 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260805 0 2.52 2.52 2.4 2.45 3974300 2.45 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260805 0 13.5 13.975 13.2 13.45 484700 13.45 down up incorrect
LYFT.US Lyft Inc 20260805 0 16.57 16.775 16.135 16.48 11870800 16.48 down down correct
LYRA.US Lyra Therapeutics Inc 20260805 0 0.45 0.45 0.1111 0.4 1131 0.4 down down correct
LYTS.US LSI Industries Inc 20260805 0 24.67 25.25 24.33 25 228564 24.9366 up up correct
LZ.US LegalZoom.com Inc 20260805 0 8.49 8.49 7.985 8.1 2383600 8.1 down up incorrect
MANH.US Manhattan Associates Inc 20260805 0 192.92 193.52 187.11 192.08 1244400 192.08 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260805 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260805 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260805 0 348.31 361.83 347.78 361.31 2051400 360.5772 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260805 0 11.66 12.02 11.23 11.24 27307500 11.24 down down correct
MARK.US Remark Holdings Inc 20260805 0 0.0011 0.0011 0.0011 0.0011 2325 0.0011
MARPS.US Marine Petroleum Trust 20260805 0 4.9 4.9 4.81 4.81 3500 4.7094 down up incorrect
MASS.US 908 Devices Inc 20260805 0 8.46 8.61 8.26 8.41 248900 8.41 down down correct
MAT.US Mattel Inc 20260805 0 15.65 15.65 14.33 14.46 8397200 14.46 down down correct
MATW.US Matthews International Corporation 20260805 0 27.48 27.61 26.5 27.47 261000 27.1744 down down correct
MAYS.US J.W. Mays Inc 20260805 0 38 38.79 38 38.79 77 38.79 up down incorrect
MBIN.US Merchants Bancorp 20260805 0 55.92 56.02 55.35 55.55 101800 55.55 down down correct
MBINN.US Merchants Bancorp 20260805 0 20.33 20.33 20.03 20.14 6700 20.14 down down correct
MBIO.US Mustang Bio Inc 20260805 0 0.59 0.6 0.59 0.597 6700 0.597 up up correct
MBOT.US Microbot Medical Inc 20260805 0 1.83 1.86 1.79 1.85 467976 1.85 up up correct
MBRX.US Moleculin Biotech Inc 20260805 0 0.41 0.439 0.38 0.39 1576900 0.39 down down correct
MBUU.US Malibu Boats Inc 20260805 0 29.19 29.84 29.08 29.28 169100 29.28 up up correct
MBWM.US Mercantile Bank Corporation 20260805 0 62.02 62.05 61.33 61.98 226390 61.98 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260805 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260805 0 36.01 36.11 35.685 35.83 60900 35.83 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260805 0 25.05 25.74 24.925 25.18 154700 25.18 up down incorrect
MCHP.US Microchip Technology Incorporated 20260805 0 80.1 80.39 77 77.79 9796300 77.3248 down down correct
MCHX.US Marchex Inc 20260805 0 1.92 1.92 1.69 1.82 11000 1.82 down up incorrect
MCRB.US Seres Therapeutics Inc 20260805 0 5.63 5.65 4.82 5.005 141600 5.005 down down correct
MCRI.US Monarch Casino & Resort Inc 20260805 0 126.12 126.12 121.45 121.67 111500 121.367 down down correct
MDB.US MongoDB Inc 20260805 0 381.01 387.14 373 376.36 1623800 376.36 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260805 0 510.88 517 503.65 514.12 349500 514.12 up up correct
MDIA.US MediaCo Holding Inc 20260805 0 0.975 1.06 0.975 1.03 12100 1.03 up up correct
MDLZ.US Mondelez International Inc 20260805 0 62.65 62.84 61.37 62.6 9480200 62.6 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260805 0 11.6 12.66 11.5 12.17 38 12.17 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260805 0 5 5 4.8 4.8 400 4.8 down down correct
MDWD.US MediWound Ltd 20260805 0 14.38 14.555 14.17 14.19 65600 14.19 down up incorrect
MDXG.US MiMedx Group Inc 20260805 0 4.27 4.28 4.12 4.16 1468600 4.16 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260805 0 0.45 0.46 0.424 0.434 124500 0.434 down up incorrect
MEDP.US Medpace Holdings Inc 20260805 0 584.03 590.4 579.3 587.75 246200 587.75 up up correct
MEDS.US TRxADE HEALTH Inc 20260805 0 3.27 3.74 2.79 2.8 602912 2.8 down down correct
MELI.US MercadoLibre Inc 20260805 0 1923.25 1944.99 1909.11 1922.57 606244 1922.57 down down correct
MEOH.US Methanex Corporation 20260805 0 53.72 54.05 51.84 51.94 765700 51.94 down up incorrect
MERC.US Mercer International Inc 20260805 0 0.72 0.74 0.67 0.68 139900 0.68 down down correct
MESO.US Mesoblast Limited 20260805 0 14.94 15.12 14.89 14.96 80700 14.96 up up correct
METC.US Ramaco Resources Inc 20260805 0 10.37 10.46 8.98 9.24 3335500 9.24 down down correct
MFIN.US Medallion Financial Corp 20260805 0 11.05 11.05 10.69 10.79 76617 10.6584 down down correct
MGEE.US MGE Energy Inc 20260805 0 80.29 80.56 78.08 80.21 267123 79.6852 down down correct
MGNI.US Magnite Inc 20260805 0 21 21.17 20.35 20.67 2406300 20.67 down down correct
MGNX.US MacroGenics Inc 20260805 0 3.92 4.02 3.865 3.9 263622 3.9 down down correct
MGPI.US MGP Ingredients Inc 20260805 0 17.16 17.8 16.85 17.69 223700 17.573 up up correct
MGRC.US McGrath RentCorp 20260805 0 119.71 121.92 116.6 121.01 213700 121.01 up up correct
MGTX.US MeiraGTx Holdings plc 20260805 0 12.4 12.61 12.29 12.55 420100 12.55 up up correct
MGYR.US Magyar Bancorp Inc 20260805 0 19.972 20 19.12 19.12 893 19.02 down down correct
MIDD.US The Middleby Corporation 20260805 0 137.3 138.04 133.9 135.34 463100 135.34 down down correct
MIND.US MIND Technology Inc 20260805 0 5.45 5.46 5.13 5.28 87000 5.28 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260805 0 105.93 107 104.16 105.79 882300 105.79 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260805 0 1.2 1.2 1.13 1.145 600800 1.145 down down correct
MITK.US Mitek Systems Inc 20260805 0 17.8 17.8 17.07 17.13 392000 17.13 down up incorrect
MKSI.US MKS Instruments Inc 20260805 0 319.23 329.35 311.86 313.1 2366200 312.8091 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260805 0 20.86 21.25 20.07 21.13 12400 20.6419 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260805 0 162.44 162.56 162.31 162.41 1420700 161.6308 down down correct
MLAB.US Mesa Laboratories Inc 20260805 0 100.1 103.62 99.6 102.62 103300 102.4928 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20260805 0 5.71 5.79 5.63 5.65 1102000 5.65 down down correct
MLKN.US MillerKnoll Inc 20260805 0 24.19 24.4 23.99 23.99 641400 23.7985 down down correct
MMLP.US Martin Midstream Partners L.P 20260805 0 2.36 2.38 2.34 2.36 4700 2.3554
MMSI.US Merit Medical Systems Inc 20260805 0 86.01 87.83 83.59 87.18 1969600 87.18 up down incorrect
MMYT.US MakeMyTrip Limited 20260805 0 63.11 63.38 60.11 61.2 1011000 61.2 down down correct
MNDO.US MIND C.T.I. Ltd 20260805 0 1.06 1.08 1.04 1.07 42321 1.07 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260805 0 95 95.46 90.17 91.45 1304400 91.45 down down correct
MNKD.US MannKind Corporation 20260805 0 3.93 4.14 3.9 4.1 6833500 4.1 up up correct
MNOV.US MediciNova Inc 20260805 0 1.31 1.34 1.31 1.33 13800 1.33 up up correct
MNPR.US Monopar Therapeutics Inc 20260805 0 119 120.23 114.5 119.23 182700 119.23 up up correct
MNRO.US Monro Inc 20260805 0 13.35 13.49 13.02 13.15 885500 12.8637 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260805 0 23.48 23.8 23.32 23.63 41123 23.63 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260805 0 25.25 25.25 25.25 25.25 100 25.25
MNST.US Monster Beverage Corporation 20260805 0 94.91 95.17 93.8604 94.46 8666200 47.23 down up incorrect
MNTK.US Montauk Renewables Inc 20260805 0 1.69 1.72 1.67 1.71 184200 1.71 up down incorrect
MNTS.US Momentus Inc 20260805 0 4.43 4.55 4.14 4.24 1865400 4.24 down up incorrect
MNTSW.US Momentus Inc 20260805 0 0.0093 0.0093 0.0016 0.0049 520686 0.0049 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260805 0 4.16 4.16 4.16 4.16 0 4.16
MOMO.US Momo Inc 20260805 0 5.9 5.95 5.79 5.79 472100 5.79 down up incorrect
MORN.US Morningstar Inc 20260805 0 203.56 204.07 196.96 199.33 243200 199.33 down up incorrect
MOTS.US Motus GI Holdings Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260805 0 13 13.37 11.57 12.16 292700 12.16 down down correct
MPAA.US Motorcar Parts of America Inc 20260805 0 13.75 14.08 13.54 13.88 61851 13.88 up up correct
MPB.US Mid Penn Bancorp Inc 20260805 0 38.48 38.51 38 38.28 165626 38.28 down down correct
MPWR.US Monolithic Power Systems Inc 20260805 0 1320.01 1358.61 1308.46 1345.46 705000 1345.46 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260805 0 18.47 18.69 16.41 16.66 2573200 16.66 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260805 0 2.19 2.24 2.18 2.24 36000 2.24 up up correct
MRAM.US Everspin Technologies Inc 20260805 0 16.96 17.44 15.99 16.14 2729200 16.14 down down correct
MRBK.US Meridian Corporation 20260805 0 19.8 20.07 19.42 19.85 85000 19.7089 up up correct
MRCY.US Mercury Systems Inc 20260805 0 113.36 115.34 107.33 107.44 609100 107.44 down down correct
MREO.US Mereo BioPharma Group plc 20260805 0 0.322 0.333 0.303 0.304 1143900 0.304 down down correct
MRKR.US Marker Therapeutics Inc 20260805 0 1.23 1.27 1.1 1.14 103100 1.14 down down correct
MRLN.US Marlin Business Services Corp 20260805 0 4.23 4.33 4.043 4.15 891700 4.15 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260805 0 0.91 0.93 0.89 0.894 193400 0.894 down down correct
MRNA.US Moderna Inc 20260805 0 58 59.45 55.58 56.255 5163300 56.255 down down correct
MRTN.US Marten Transport Ltd 20260805 0 15.01 15.14 14.83 14.93 890100 14.93 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260805 0 6.43 6.52 6.33 6.41 1199400 6.41 down up incorrect
MRVL.US Marvell Technology Inc 20260805 0 215.98 222.38 210.29 211.02 16884600 211.02 down up incorrect
MS.US PO 20260805 0 16.66 16.7 16.545 16.57 96525 16.57 down up incorrect
MSBI.US Midland States Bancorp Inc 20260805 0 35.1 35.1 33.88 34.24 119000 33.904 down up incorrect
MSEX.US Middlesex Water Company 20260805 0 57.91 58.02 57 57.35 95900 56.9985 down down correct
MSFT.US Microsoft Corporation 20260805 0 496.36 498.24 485.68 487.46 33388900 486.5441 down down correct
MSGM.US Motorsport Games Inc 20260805 0 4.39 4.558 4.31 4.46 34700 4.46 up up correct
MSTR.US MicroStrategy Incorporated 20260805 0 97.92 99.23 96.12 98.37 13695600 98.37 up up correct
MTC.US Mmtec Inc 20260805 0 3.24 3.35 3.15 3.15 12200 3.15 down down correct
MTCH.US Match Group Inc 20260805 0 37.92 38.63 37.09 38.15 7529800 38.15 up up correct
MTEX.US Mannatech Incorporated 20260805 0 5.07 5.07 5.07 5.07 2084 5.07
MTLS.US Materialise NV 20260805 0 6.72 6.82 6.67 6.79 53600 6.79 up up correct
MTRX.US Matrix Service Company 20260805 0 12.24 12.24 11.55 11.55 219300 11.55 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260805 0 268.94 277.41 261.43 263.46 1735500 263.46 down down correct
MU.US Micron Technology Inc 20260805 0 885.3 928.98 881.2 893.19 34720300 893.19 up up correct
MVBF.US MVB Financial Corp 20260805 0 31.14 31.14 30.42 30.5 38300 30.3287 down down correct
MVIS.US MicroVision Inc 20260805 0 3.62 3.65 3.17 3.18 1262700 3.18 down down correct
MVST.US Microvast Holdings Inc 20260805 0 0.865 0.8677 0.8317 0.8431 9682963 0.8431 down down correct
MXCT.US MaxCyte Inc. 20260805 0 1.11 1.12 1.07 1.07 496900 1.07 down down correct
MYFW.US First Western Financial Inc 20260805 0 32.42 32.8 31.92 32.27 54300 32.27 down down correct
MYGN.US Myriad Genetics Inc 20260805 0 3.12 3.26 3.05 3.15 3714600 3.15 up up correct
MYPS.US Playstudios Inc 20260805 0 0.7 0.7586 0.7 0.7389 192303 0.7389 up up correct
MYRG.US MYR Group Inc 20260805 0 341.5 350.33 333.49 333.77 262500 333.77 down down correct
MYSZ.US My Size Inc 20260805 0 0.0499 0.05 0.0466 0.0483 13600 0.386 down down correct
NAII.US Natural Alternatives International Inc 20260805 0 2.3 2.35 2.24 2.26 26472 2.26 down down correct
NATH.US Nathan's Famous Inc 20260805 0 98.295 99.36 98.28 99 10946 99 up up correct
NATR.US Nature's Sunshine Products Inc 20260805 0 20.41 20.41 19.84 20.06 103200 20.06 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260805 0 1 1.02 0.92 0.93 871400 0.93 down up incorrect
NAVI.US Navient Corporation 20260805 0 9.34 9.35 9.015 9.06 833400 9.06 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20260805 0 168.55 168.55 161.3 161.5 1292000 161.5 down up incorrect
NBN.US Northeast Bank 20260805 0 135.29 135.58 133.39 133.62 84400 133.61 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20260805 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260805 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260805 0 53.96 53.96 53.18 53.22 294000 52.806 down down correct
NBTX.US Nanobiotix S.A 20260805 0 40.58 41.15 39.31 39.67 88348 39.67 down down correct
NCMI.US National CineMedia Inc 20260805 0 4.15 4.15 4.07 4.09 311800 4.09 down down correct
NCNA.US NuCana plc 20260805 0 1.39 1.39 1.3 1.34 25900 1.34 down down correct
NCNO.US nCino Inc 20260805 0 19.53 19.705 19.13 19.23 1844900 19.23 down down correct
NCSM.US NCS Multistage Holdings Inc 20260805 0 47.45 47.45 46.71 47.08 4964 47.08 down down correct
NCTY.US The9 Limited 20260805 0 4.75 5 4.55 4.99 237000 4.99 up up correct
NDAQ.US Nasdaq Inc 20260805 0 94.82 95.62 94.05 94.56 3231900 94.56 down down correct
NDLS.US Noodles & Company 20260805 0 17.68 18.38 17.5 18.12 57500 18.12 up up correct
NDRA.US ENDRA Life Sciences Inc 20260805 0 4.2 4.676 4.2 4.54 20200 4.54 up up correct
NDSN.US Nordson Corporation 20260805 0 312.16 313.79 308.46 310.67 307300 310.67 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260805 0 27.23 27.44 27.07 27.18 40847 27.18 down down correct
NEGG.US Newegg Commerce Inc 20260805 0 15.3 17.72 15.15 16.7 149600 16.7 up up correct
NEO.US NeoGenomics Inc 20260805 0 16.24 16.45 15.68 15.73 1824300 15.73 down down correct
NEOG.US Neogen Corporation 20260805 0 11.66 11.8 11.38 11.4 3299100 11.4 down down correct
NEON.US Neonode Inc 20260805 0 0.93 0.97 0.89 0.91 106200 0.91 down down correct
NEPH.US Nephros Inc 20260805 0 3.57 3.58 3.49 3.58 2200 3.58 up up correct
NERV.US Minerva Neurosciences Inc 20260805 0 4.06 4.37 3.97 4.35 116400 4.35 up up correct
NESR.US National Energy Services Reunited Corp 20260805 0 29.04 29.21 28.14 28.15 1584100 28.15 down down correct
NEWT.US Newtek Business Services Corp 20260805 0 15.43 15.55 14.93 15.13 309929 15.13 down down correct
NEXI.US NexImmune Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260805 0 6.59 6.59 6.35 6.42 2312925 6.42 down up incorrect
NFE.US New Fortress Energy Inc 20260805 0 0.339 0.341 0.332 0.334 675600 0.334 down down correct
NFLX.US Netflix Inc 20260805 0 75.11 75.3 73.16 74.2 28969400 74.2 down down correct
NHTC.US Natural Health Trends Corp 20260805 0 1.83 1.85 1.5 1.61 172900 1.61 down down correct
NICE.US NICE Ltd 20260805 0 95.63 100.63 93.48 99.35 1355800 99.35 up down incorrect
NICHX.US NICHX 20260805 0 25.79 25.79 25.79 25.79 0 25.5966
NIU.US Niu Technologies 20260805 0 2.51 2.55 2.42 2.45 155500 2.45 down down correct
NKSH.US National Bankshares Inc 20260805 0 40.6 41.66 40.01 41.12 43900 41.12 up up correct
NKTR.US Nektar Therapeutics 20260805 0 73.56 74.23 72 73.09 580900 73.09 down down correct
NKTX.US Nkarta Inc 20260805 0 2.28 2.29 2.15 2.2 807000 2.2 down down correct
NMFC.US New Mountain Finance Corporation 20260805 0 7.45 7.45 7.26 7.35 671500 7.35 down down correct
NMIH.US NMI Holdings Inc 20260805 0 44.77 45.08 44.27 44.94 471100 44.94 up up correct
NMRD.US Nemaura Medical Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260805 0 15.79 15.895 15.51 15.58 1342254 15.5189 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260805 0 1.7 1.83 1.61 1.65 83523 1.65 down down correct
NNBR.US NN Inc 20260805 0 3.84 3.93 3.77 3.9 2561600 3.9 up up correct
NNDM.US Nano Dimension Ltd 20260805 0 1.58 1.595 1.53 1.56 1536622 1.56 down down correct
NNOX.US Nano 20260805 0 1.05 1.07 1 1 1030917 1 down down correct
NODK.US NI Holdings Inc 20260805 0 15.49 15.8 15.345 15.36 11300 15.36 down down correct
NOVT.US Novanta Inc 20260805 0 155.98 160.3 152.44 153.12 548000 153.12 down up incorrect
NPCE.US NeuroPace Inc 20260805 0 14.14 14.22 13.325 13.7 274400 13.7 down up incorrect
NRC.US National Research Corporation 20260805 0 19.72 19.8401 19.42 19.54 101824 19.54 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260805 0 9.34 9.34 9.04 9.08 836800 9.08 down up incorrect
NRIM.US Northrim BanCorp Inc 20260805 0 27.34 27.85 26.89 26.99 109699 26.99 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260805 0 24.915 25.4 24.54 25.12 1344000 25.12 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260805 0 12.7 12.7 12.7 12.7 0 12.7
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260805 0 12.91 12.91 12.91 12.91 0 12.91
NRXP.US NRx Pharmaceuticals Inc 20260805 0 3.02 3.11 2.9 3.055 685891 3.055 up up correct
NSIT.US Insight Enterprises Inc 20260805 0 136.55 141.91 131.1 140.28 806300 140.28 up up correct
NSPR.US InspireMD Inc 20260805 0 0.72 0.72 0.7 0.72 39800 0.72
NSSC.US Napco Security Technologies Inc 20260805 0 40.3 40.55 39.97 40.34 231100 40.34 up up correct
NSYS.US Nortech Systems Incorporated 20260805 0 14.56 14.7 13.94 14.1 6100 14.1 down down correct
NTAP.US NetApp Inc 20260805 0 189.51 192.46 186.33 186.6 3314200 186.6 down down correct
NTCT.US NetScout Systems Inc 20260805 0 42.21 42.31 40.96 41.02 473467 41.02 down down correct
NTES.US NetEase Inc 20260805 0 129.01 129.01 127.48 128.11 629500 128.11 down down correct
NTGR.US NETGEAR Inc 20260805 0 24.32 24.5 23.86 24.38 418468 24.38 up up correct
NTIC.US Northern Technologies International Corporation 20260805 0 8.48 8.48 8.48 8.48 500 8.48
NTLA.US Intellia Therapeutics Inc 20260805 0 11.31 11.43 10.85 10.97 4734400 10.97 down down correct
NTNX.US Nutanix Inc 20260805 0 62.82 62.98 60.18 60.96 2842200 60.96 down down correct
NTRA.US Natera Inc 20260805 0 275.19 279.97 271.52 274.62 1128700 274.62 down down correct
NTRB.US Nutriband Inc. Common Stock 20260805 0 2.89 2.8999 2.8 2.88 14077 2.88 down down correct
NTRBW.US Nutriband Inc. Warrant 20260805 0 0.25 0.25 0.25 0.25 0 0.25
NTRS.US Northern Trust Corporation 20260805 0 184.06 185.86 183.13 184.38 888700 184.38 up up correct
NTRSO.US Northern Trust Corporation 20260805 0 18.46 18.465 18.37 18.4 21000 18.4 down down correct
NTWK.US NetSol Technologies Inc 20260805 0 4.3 4.41 4.24 4.28 7500 4.28 down down correct
NUWE.US Nuwellis Inc 20260805 0 1.79 1.85 1.63 1.71 1103200 1.71 down down correct
NVAX.US Novavax Inc 20260805 0 7.71 7.76 7.54 7.7 3632800 7.7 down down correct
NVCR.US NovoCure Limited 20260805 0 16.14 16.25 15.925 16.05 1234100 16.05 down down correct
NVDA.US NVIDIA Corporation 20260805 0 216.86 222.22 216.4 219.22 158187391 219.22 up up correct
NVEC.US NVE Corporation 20260805 0 126.59 131.79 125.05 126.78 153400 126.78 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260805 0 406.9 416.83 398.03 402.38 465800 402.38 down up incorrect
NVNO.US enVVeno Medical Corp 20260805 0 11.07 11.07 11.07 11.07 1500 11.07
NVOS.US Novo Integrated Sciences Inc 20260805 0 0.0035 0.0035 0.0035 0.0035 751 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260805 0 12.27 12.956 12.2 12.35 11589300 12.35 up down incorrect
NVVE.US Nuvve Holding Corp 20260805 0 0.9499 1 0.85 0.965 38075 0.965 up down incorrect
NWBI.US Northwest Bancshares Inc 20260805 0 16.03 16.04 15.9 15.96 1161093 15.76 down down correct
NWE.US NorthWestern Corporation 20260805 0 70.3 70.3 68.46 69.14 253873 68.4949 down down correct
NWFL.US Norwood Financial Corp 20260805 0 34.24 34.25 33.52 34.05 26700 34.05 down down correct
NWL.US Newell Brands Inc 20260805 0 6.12 6.34 5.94 6.17 12773800 6.0965 up up correct
NWPX.US Northwest Pipe Company 20260805 0 126.41 128.86 123.98 124.24 163100 124.24 down down correct
NWS.US News Corporation 20260805 0 32.83 33.14 32.13 33.13 1727272 33.13 up up correct
NWSA.US News Corporation 20260805 0 28.44 29.17 28.09 29.06 7341600 29.06 up up correct
NXPI.US NXP Semiconductors N.V 20260805 0 235.02 237.22 229.5 231.15 5617233 231.15 down down correct
NXST.US Nexstar Media Group Inc 20260805 0 195.59 196.61 188.96 190.03 404400 188.1564 down down correct
NXTC.US NextCure Inc 20260805 0 5.78 6 4.95 5.25 230000 5.25 down down correct
NXTP.US Nextplay Technologies Inc 20260805 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260805 0 1.5 1.5 1.4 1.41 130400 1.41 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260805 0 38.83 39.04 38.5 38.89 53800 38.89 up up correct
OCC.US Optical Cable Corporation 20260805 0 15.78 16.27 15.48 15.62 134500 15.62 down down correct
OCCI.US OFS Credit Company Inc 20260805 0 2.5 2.5 2.45 2.48 87800 2.433 down down correct
OCFC.US OceanFirst Financial Corp 20260805 0 19.84 19.965 19.67 19.87 1047981 19.6654 up up correct
OCG.US Oriental Culture Holding LTD 20260805 0 1.69 1.71 1.64 1.65 46100 1.65 down down correct
OCGN.US Ocugen Inc 20260805 0 1.3 1.33 1.27 1.28 6305000 1.28 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260805 0 12.13 12.26 12 12.06 935700 12.06 down down correct
OCUL.US Ocular Therapeutix Inc 20260805 0 8.68 8.79 8.45 8.5 1599900 8.5 down down correct
ODFL.US Old Dominion Freight Line Inc 20260805 0 215.07 220 213.26 215.45 2035900 215.1159 up up correct
OESX.US Orion Energy Systems Inc 20260805 0 13.67 17.4999 13.51 16.06 678040 16.06 up up correct
OFED.US Oconee Federal Financial Corp 20260805 0 21.5 21.5 21.5 21.5 0 21.4
OFIX.US Orthofix Medical Inc 20260805 0 12.48 12.48 10.27 10.42 1193270 10.42 down down correct
OFLX.US Omega Flex Inc 20260805 0 30.6 30.6 29.92 30.44 42400 30.44 down down correct
OFS.US OFS Capital Corporation 20260805 0 3.7 3.7 3.43 3.58 28467 3.58 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260805 0 23.52 23.53 23.5 23.5 12000 23.5 down down correct
OGI.US OrganiGram Holdings Inc 20260805 0 0.99 0.99 0.9428 0.9741 175177 0.9741 down down correct
OKTA.US Okta Inc 20260805 0 150.87 151.57 146.43 147.04 1797500 147.04 down down correct
OLB.US The OLB Group Inc 20260805 0 0.32 0.3203 0.29 0.303 171400 0.303 down down correct
OLED.US Universal Display Corporation 20260805 0 86.01 86.97 84.19 85.93 614700 85.93 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260805 0 77.22 79.18 76.69 78.4 1446400 78.4 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20260805 0 11.82 11.97 11.43 11.58 722400 11.58 down up incorrect
OM.US Outset Medical Inc 20260805 0 5.23 5.27 4.92 5.12 95700 5.12 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260805 0 112.3 112.59 109.4 109.61 90600 109.61 down down correct
OMCL.US Omnicell Inc 20260805 0 37.15 37.6 36.5 37.17 699600 37.17 up up correct
OMER.US Omeros Corporation 20260805 0 12.96 13.13 12.55 12.65 1116600 12.65 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260805 0 0.73 0.76 0.725 0.743 184800 0.743 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20260805 0 0.1051 0.1051 0.1001 0.1001 4500 0.1001 down up incorrect
ON.US ON Semiconductor Corporation 20260805 0 79.01 80.79 76.54 76.91 17292100 76.91 down down correct
ONB.US Old National Bancorp 20260805 0 27.2 27.24 26.95 27 3096400 27 down down correct
ONCY.US Oncolytics Biotech Inc 20260805 0 0.8 0.81 0.78 0.8 431300 0.8
ONDS.US Ondas Holdings Inc 20260805 0 8.99 9.13 8.73 8.87 108975500 8.87 down down correct
ONEW.US OneWater Marine Inc 20260805 0 12.73 12.8 12.49 12.52 46500 12.52 down down correct
ONTX.US Onconova Therapeutics Inc 20260805 0 18.3 18.3 16.52 16.59 34100 16.59 down down correct
OPBK.US OP Bancorp 20260805 0 15.88 15.94 15.69 15.75 43976 15.61 down down correct
OPCH.US Option Care Health Inc 20260805 0 23.83 23.83 23.28 23.7 2580000 23.7 down down correct
OPEN.US Opendoor Technologies Inc 20260805 0 3.895 4 3.72 3.76 61971300 3.76 down down correct
OPHC.US OptimumBank Holdings Inc 20260805 0 8.95 8.95 8.46 8.79 145900 8.79 down down correct
OPI.US Office Properties Income Trust 20260805 0 18.89 19.35 18.53 19 90700 19 up up correct
OPK.US OPKO Health Inc 20260805 0 1.31 1.36 1.2923 1.35 2680546 1.35 up up correct
OPRA.US Opera Limited 20260805 0 20.75 20.78 19.8 19.9 347933 19.9 down down correct
OPRT.US Oportun Financial Corporation 20260805 0 6.05 6.26 6 6.06 499600 6.06 up up correct
OPRX.US OptimizeRx Corporation 20260805 0 6.87 7 6.69 6.93 229800 6.93 up up correct
ORGO.US Organogenesis Holdings Inc 20260805 0 2.38 2.4 2.32 2.37 660700 2.37 down down correct
ORGS.US Orgenesis Inc 20260805 0 0.42 0.42 0.42 0.42 100 0.42
ORIC.US ORIC Pharmaceuticals Inc 20260805 0 13.635 14.05 12.75 12.93 2138163 12.93 down down correct
ORLY.US O'Reilly Automotive Inc 20260805 0 92.72 94.12 92.19 93.44 6081200 93.44 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260805 0 4.48 4.52 4.31 4.32 162435 4.32 down up incorrect
ORRF.US Orrstown Financial Services Inc 20260805 0 43.5 43.62 43.15 43.31 129100 43.31 down down correct
OSBC.US Old Second Bancorp Inc 20260805 0 25.95 25.95 25.72 25.89 468500 25.89 down down correct
OSIS.US OSI Systems Inc 20260805 0 236.24 237.25 233.52 235.09 133400 235.09 down down correct
OSPN.US OneSpan Inc 20260805 0 17.57 18.48 16.06 16.3 1057700 16.1748 down down correct
OSS.US One Stop Systems Inc 20260805 0 12.05 14.33 11.8 13.12 2502400 13.12 up up correct
OSUR.US OraSure Technologies Inc 20260805 0 4.19 4.22 4.11 4.15 239300 4.15 down down correct
OSW.US OneSpaWorld Holdings Limited 20260805 0 26.57 26.78 26.435 26.61 1174200 26.5592 up up correct
OTEX.US Open Text Corporation 20260805 0 26.64 26.65 25.65 25.65 2335900 25.65 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260805 0 0.95 1.04 0.941 1.03 5197000 1.03 up up correct
OTLY.US Oatly Group AB 20260805 0 14.69 14.69 14.1 14.25 108000 14.25 down down correct
OTTR.US Otter Tail Corporation 20260805 0 92.98 93.22 91.07 92.9 273400 92.3218 down down correct
OVBC.US Ohio Valley Banc Corp 20260805 0 43.15 43.15 42.5 42.9 17900 42.9 down down correct
OVID.US Ovid Therapeutics Inc 20260805 0 2.52 2.68 2.49 2.62 2253500 2.62 up up correct
OVLY.US Oak Valley Bancorp 20260805 0 33.83 33.83 33.39 33.45 22500 33.45 down down correct
OWSCX.US OWSCX 20260805 0 19.06 19.06 19.06 19.06 0 19.06
OXBR.US Oxbridge Re Holdings Limited 20260805 0 1.55 1.55 1.55 1.55 951 1.55
OXBRW.US Oxbridge Re Holdings Limited 20260805 0 0.1001 0.1399 0.09 0.1399 3894 0.1399 up up correct
OXLC.US Oxford Lane Capital Corp 20260805 0 9.23 9.23 9.05 9.11 610300 8.9204 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260805 0 24.6 24.97 24.6 24.76 1000 24.76 up up correct
OXLCM.US Oxford Lane Capital Corp 20260805 0 25.08 25.14 25.0286 25.125 6604 24.9533 up up correct
OXLCP.US Oxford Lane Capital Corp 20260805 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260805 0 1.51 1.51 1.48 1.5 1426100 1.464 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260805 0 23.95 23.95 23.95 23.95 2400 23.95
OZK.US Bank OZK 20260805 0 52.44 52.55 51.59 51.6 776800 51.6 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260805 0 16.2 16.2 16.14 16.14 16400 16.14 down down correct
PAA.US Plains All American Pipeline L.P 20260805 0 23.6 23.6 23.08 23.17 3086100 23.17 down up incorrect
PAAS.US Pan American Silver Corp 20260805 0 47.29 48.64 46.8 48.24 6293000 48.0727 up down incorrect
PACB.US Pacific Biosciences of California Inc 20260805 0 1.44 1.47 1.27 1.3 11635300 1.3 down down correct
PAGP.US Plains GP Holdings L.P 20260805 0 25.58 25.58 25.03 25.08 1314300 25.08 down down correct
PAHC.US Phibro Animal Health Corporation 20260805 0 37 37.44 35.35 36.01 158645 35.897 down down correct
PALI.US Palisade Bio Inc 20260805 0 2.05 2.14 2.05 2.12 1979700 2.12 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260805 0 7.45 7.45 7.21 7.24 427600 7.1508 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260805 0 373.87 376.98 362.22 362.66 5607500 362.66 down down correct
PASG.US Passage Bio Inc 20260805 0 4.59 4.73 4.59 4.61 12000 4.61 up up correct
PATK.US Patrick Industries Inc 20260805 0 86.34 88.95 85.6 87.56 486200 87.0666 up up correct
PAVM.US PAVmed Inc 20260805 0 5.2 5.2 5.04 5.04 6800 5.04 down down correct
PAX.US Patria Investments Limited 20260805 0 11.51 11.645 11.315 11.34 1181900 11.1797 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260805 0 7.13 7.14 7.09 7.12 4017300 7.12 down down correct
PAYS.US PaySign Inc 20260805 0 9.39 9.6 9.03 9.59 791900 9.59 up up correct
PAYX.US Paychex Inc 20260805 0 119.24 119.84 116.11 118.27 2404600 118.27 down down correct
PBFS.US Pioneer Bancorp Inc 20260805 0 17.12 17.29 16.98 17.17 11400 17.17 up up correct
PBHC.US Pathfinder Bancorp Inc 20260805 0 16.29 16.29 16.29 16.29 300 16.29
PBLA.US Panbela Therapeutics Inc 20260805 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260805 0 7.84 8.08 7.82 7.99 238000 7.99 up up correct
PCAR.US PACCAR Inc 20260805 0 135.3 136.76 133.08 133.34 5268200 132.9879 down down correct
PCB.US PCB Bancorp 20260805 0 28.33 28.7953 27.86 28.23 39042 28.0091 down down correct
PCRX.US Pacira BioSciences Inc 20260805 0 26.06 26.74 24.21 24.87 1702000 24.87 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20260805 0 2.1 2.25 2.1 2.19 65600 2.19 up down incorrect
PCT.US PureCycle Technologies Inc 20260805 0 7.2 7.2 6.83 6.87 4447600 6.87 down down correct
PCTTU.US PureCycle Technologies Inc 20260805 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260805 0 150 150.27 143.5 147.81 1552800 147.81 down down correct
PCVX.US Vaxcyte Inc 20260805 0 55 56.754 54.943 55.92 886300 55.92 up up correct
PCYO.US Pure Cycle Corporation 20260805 0 10.65 10.725 10.44 10.57 46000 10.57 down down correct
PDD.US Pinduoduo Inc 20260805 0 91.84 92.15 90.57 90.94 5167800 90.94 down down correct
PDEX.US Pro 20260805 0 67.975 68.44 66.1025 66.3 40806 66.3 down up incorrect
PDFS.US PDF Solutions Inc 20260805 0 50.32 51.535 49.075 49.46 332062 49.46 down down correct
PDLB.US PDL Community Bancorp 20260805 0 20.66 20.79 20.4 20.46 103600 20.46 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260805 0 0.728 0.731 0.701 0.727 171700 0.727 down up incorrect
PDSKX.US PDSKX 20260805 0 28.36 28.36 28.36 28.36 0 28.36
PDSRX.US PDSRX 20260805 0 28.09 28.09 28.09 28.09 0 28.09
PDSYX.US PDSYX 20260805 0 28.8 28.8 28.8 28.8 0 28.8
PEB.US PH 20260805 0 18.34 18.5394 18.31 18.31 5127 18.31 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260805 0 43.36 43.625 42.72 43.45 59671 43.45 up up correct
PEBO.US Peoples Bancorp Inc 20260805 0 41.92 41.92 41.54 41.6 201700 41.6 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260805 0 41.61 41.96 41.2 41.58 1064800 41.4688 down down correct
PEGA.US Pegasystems Inc 20260805 0 32.02 32.11 31.43 31.81 1646100 31.7283 down down correct
PENN.US Penn National Gaming Inc 20260805 0 20.04 20.16 19.47 19.62 2774200 19.62 down down correct
PEP.US PepsiCo Inc 20260805 0 140.23 140.27 137.92 138.78 6257600 138.78 down down correct
PERI.US Perion Network Ltd 20260805 0 9.72 9.75 9.51 9.62 261400 9.62 down down correct
PESI.US Perma 20260805 0 17.96 18.15 17.28 17.66 332000 17.66 down down correct
PETS.US PetMed Express Inc 20260805 0 2 2 1.96 1.97 24100 1.97 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260805 0 0.651 0.651 0.651 0.651 1200 0.651
PETZ.US TDH Holdings Inc 20260805 0 1.25 1.29 1.2 1.2 3200 1.2 down down correct
PFALX.US PFALX 20260805 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260805 0 106.93 107.55 105.93 106.24 84800 106.24 down down correct
PFFLX.US PFFLX 20260805 0 6.87 6.87 6.87 6.87 0 6.87
PFG.US Principal Financial Group Inc 20260805 0 116 116.27 113.64 114.85 1204800 114.85 down down correct
PFIS.US Peoples Financial Services Corp 20260805 0 72.36 72.36 70.78 71.51 47100 70.867 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260805 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260805 0 7.23 7.25 7.03 7.1 959800 7.022 down down correct
PFX.US Phenixfin Corporation 20260805 0 42.99 46.95 42.31 46.15 189399 46.15 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260805 0 23.8 23.83 23.8 23.83 600 23.83 up down incorrect
PGC.US Peapack 20260805 0 46.87 47.26 46.14 46.4 148500 46.3498 down up incorrect
PGEN.US Precigen Inc 20260805 0 7.02 7.23 6.55 6.89 16936800 6.89 down up incorrect
PGNY.US Progyny Inc 20260805 0 31.33 31.82 31.08 31.37 641800 31.37 up down incorrect
PHAR.US Pharming Group NV 20260805 0 10.66 10.849 10.54 10.675 5300 10.675 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260805 0 8.49 8.76 8.21 8.23 1652400 8.23 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260805 0 1.08 1.087 1.04 1.07 54600 1.07 down down correct
PHUN.US Phunware Inc 20260805 0 2.19 2.24 2.14 2.24 105100 2.24 up up correct
PHVS.US Pharvaris N.V 20260805 0 34.13 34.45 32.65 33.42 386924 33.42 down up incorrect
PI.US Impinj Inc 20260805 0 167.63 168.15 161.705 163.39 377500 163.39 down up incorrect
PIIVX.US PIIVX 20260805 0 49.78 49.78 49.78 49.78 0 49.78
PINC.US Premier Inc 20260805 0 49.975 49.975 49.975 49.975 102 49.7644
PKBK.US Parke Bancorp Inc 20260805 0 34.3 34.44 33.77 34.2 56849 34.2 down up incorrect
PKOH.US Park 20260805 0 41.41 42.27 41 41.61 56000 41.61 up down incorrect
PLAB.US Photronics Inc 20260805 0 32.01 32.8 31.8 31.97 636300 31.97 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260805 0 10.505 10.766 10.215 10.45 1988700 10.45 down up incorrect
PLBC.US Plumas Bancorp 20260805 0 60.53 61.45 60.5 61.3 43275 61.3 up down incorrect
PLBY.US PLBY Group Inc 20260805 0 1.24 1.2472 1.13 1.16 1238096 1.16 down up incorrect
PLCE.US The Children's Place Inc 20260805 0 2.69 2.69 2.6 2.61 55000 2.61 down down correct
PLMR.US Palomar Holdings Inc 20260805 0 136.11 138.58 132.95 134 492000 133.535 down down correct
PLPC.US Preformed Line Products Company 20260805 0 430.06 475.69 426.49 471.29 144700 471.29 up up correct
PLRX.US Pliant Therapeutics Inc 20260805 0 1.06 1.068 1.05 1.05 152760 1.05 down down correct
PLSE.US Pulse Biosciences Inc 20260805 0 38.33 38.33 36.578 37.9 225400 37.9 down down correct
PLTK.US Playtika Holding Corp 20260805 0 4.05 4.07 3.865 3.89 1036300 3.89 down down correct
PLUG.US Plug Power Inc 20260805 0 2.11 2.14 2.07 2.1 36081300 2.1 down down correct
PLUS.US ePlus inc 20260805 0 97.2 97.78 89.18 94.56 478000 94.264 down down correct
PLXS.US Plexus Corp 20260805 0 275.25 277.37 272.16 274.7 361700 274.7 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260805 0 0.6095 0.61 0.58 0.59 22300 0.59 down down correct
PMFLX.US PMFLX 20260805 0 10.05 10.05 10.05 10.05 0 10.05
PMT.US PC 20260805 0 18.275 18.34 18.001 18.16 17164 17.7432 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260805 0 22.84 23.43 22.07 22.73 47600 22.73 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260805 0 1.18 1.19 1.16 1.17 137600 1.17 down down correct
PNBK.US Patriot National Bancorp Inc 20260805 0 1.14 1.16 1.12 1.15 140200 1.15 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260805 0 109.74 110 107.25 107.35 1310392 106.8457 down down correct
PNNT.US PennantPark Investment Corporation 20260805 0 3.55 3.55 3.44 3.48 307000 3.4436 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260805 0 183.66 188.54 180.41 186.69 80300 186.69 up up correct
PNTG.US The Pennant Group Inc 20260805 0 38.86 39.18 38.01 38.81 684600 38.81 down down correct
PODD.US Insulet Corporation 20260805 0 128 138.41 126.4 133.26 7177700 133.26 up up correct
POLA.US Polar Power Inc 20260805 0 1.89 1.94 1.64 1.78 76935 1.78 down down correct
POOL.US Pool Corporation 20260805 0 202.6 206.97 201.64 206.63 491300 205.2829 up up correct
POW.US Powered Brands 20260805 0 27.5 27.96 27.19 27.29 43600 27.29 down down correct
POWI.US Power Integrations Inc 20260805 0 63.36 64.03 61.48 61.95 797300 61.6914 down down correct
POWL.US Powell Industries Inc 20260805 0 206.8 214.88 205.9 208.33 784800 208.2379 up up correct
POWW.US AMMO Inc 20260805 0 2.18 2.22 2.17 2.17 234000 2.17 down down correct
POWWP.US AMMO Inc 20260805 0 24.549 24.55 24.54 24.54 1700 23.9813 down down correct
PPBT.US Purple Biotech Ltd 20260805 0 1.5 1.5 1.412 1.5 9400 1.5
PPC.US Pilgrim's Pride Corporation 20260805 0 27.26 27.46 26.27 26.58 1602300 26.58 down down correct
PPIH.US Perma 20260805 0 25.96 26.25 25.04 25.8 49800 25.8 down down correct
PPSI.US Pioneer Power Solutions Inc 20260805 0 3.08 3.1 2.9 3.05 100299 3.05 down down correct
PPTA.US Midas Gold Corp. 20260805 0 21.93 22.975 21.755 22.93 2087600 22.93 up up correct
PRAA.US PRA Group Inc 20260805 0 17.63 17.65 17.17 17.19 390000 17.19 down down correct
PRAX.US Praxis Precision Medicines Inc 20260805 0 315 320.68 308.17 319.23 274800 319.23 up up correct
PRCH.US Porch Group Inc 20260805 0 16.54 16.54 15.74 15.76 1457600 15.76 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260805 0 17.46 19.62 17.12 19.34 5458600 19.34 up up correct
PRDO.US Perdoceo Education Corporation 20260805 0 33.31 33.5 32.73 33.03 618700 32.8611 down down correct
PRFX.US PainReform Ltd 20260805 0 1.15 1.18 1.1 1.1 45957 1.1 down down correct
PRGS.US Progress Software Corporation 20260805 0 41.97 42.5 41.32 42.25 365800 42.25 up up correct
PRIM.US Primoris Services Corporation 20260805 0 90.98 92.2478 82.71 83.4 2454266 83.4 down down correct
PRIVX.US Sharespost 100 Fund 20260805 0 48.84 48.84 48.84 48.84 0 48.84
PRLD.US Prelude Therapeutics Incorporated 20260805 0 4.51 4.595 4.37 4.54 158300 4.54 up up correct
PRLVX.US PRLVX 20260805 0 47.84 47.84 47.84 47.84 0 47.84
PROF.US Profound Medical Corp 20260805 0 8.38 8.44 7.921 7.99 98900 7.99 down down correct
PROV.US Provident Financial Holdings Inc 20260805 0 18.05 18.34 17.91 18.03 11500 17.8899 down up incorrect
PRPH.US ProPhase Labs Inc 20260805 0 0.0444 0.0444 0.041 0.0438 132081 0.0438 down up incorrect
PRPL.US Purple Innovation Inc 20260805 0 9.76 9.76 9.1501 9.26 14790 9.26 down up incorrect
PRPO.US Precipio Inc 20260805 0 22.75 23.6 22.6075 23.48 5176 23.48 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260805 0 1.88 1.98 1.85 1.97 1311046 1.97 up down incorrect
PRTA.US Prothena Corporation plc 20260805 0 8.49 8.735 8.405 8.49 489491 8.49
PRTH.US Priority Technology Holdings Inc 20260805 0 6.8 6.8 6.56 6.66 257700 6.66 down down correct
PRTS.US CarParts.com Inc 20260805 0 5.54 5.88 5.47 5.67 18884 5.67 up down incorrect
PRVA.US Privia Health Group Inc 20260805 0 23.79 24.46 23.56 23.96 1199200 23.96 up down incorrect
PSA.US PQ 20260805 0 15.14 15.19 15.14 15.16 7221 15.16 up down incorrect
PSEC.US Prospect Capital Corporation 20260805 0 2.23 2.26 2.17 2.17 4295800 2.1371 down up incorrect
PSHG.US Performance Shipping Inc 20260805 0 1.77 1.77 1.72 1.74 10400 1.74 down up incorrect
PSMT.US PriceSmart Inc 20260805 0 196.07 196.07 186.1 186.56 348400 185.8354 down up incorrect
PSNL.US Personalis Inc 20260805 0 13.44 13.73 13.345 13.52 1470500 13.52 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260805 0 17.4 17.4 17.4 17.4 0 17.4
PSTV.US Plus Therapeutics Inc 20260805 0 4.09 4.0989 3.79 3.91 63545 3.91 down down correct
PTC.US PTC Inc 20260805 0 143.56 144.59 138.82 139.43 1298200 139.43 down down correct
PTCT.US PTC Therapeutics Inc 20260805 0 69.21 70.19 68.495 69.21 1102500 69.21
PTEN.US Patterson 20260805 0 10.11 10.17 9.52 9.54 8537800 9.4645 down down correct
PTGX.US Protagonist Therapeutics Inc 20260805 0 137.49 138.083 135.39 137.32 430500 137.32 down down correct
PTIX.US Protagenic Therapeutics Inc 20260805 0 0.25 0.259 0.25 0.259 9000 0.259 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260805 0 4.5 4.705 4.45 4.67 1329700 4.67 up up correct
PTON.US Peloton Interactive Inc 20260805 0 6.57 6.63 6.425 6.52 10772300 6.52 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260805 0 0.003 0.003 0.003 0.003 13300 0.003
PUBM.US PubMatic Inc 20260805 0 13.93 13.93 13.33 13.51 525100 13.51 down down correct
PUCK.US Goal Acquisitions Corp 20260805 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260805 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260805 0 1.66 1.711 1.65 1.65 4000 1.65 down down correct
PWP.US Perella Weinberg Partners 20260805 0 17.28 17.55 17.045 17.32 1116375 17.2485 up down incorrect
PXLW.US Pixelworks Inc 20260805 0 6.24 6.46 6.1 6.38 11000 6.38 up down incorrect
PXS.US Pyxis Tankers Inc 20260805 0 4.85 4.85 4.75 4.805 9200 4.805 down up incorrect
PYPD.US PolyPid Ltd 20260805 0 4.46 4.68 4.31 4.6 134800 4.6 up down incorrect
PYPL.US PayPal Holdings Inc 20260805 0 59.068 59.4 57.91 57.93 8523900 57.93 down up incorrect
PYXS.US Pyxis Oncology Inc. 20260805 0 3.2 3.318 3.07 3.13 668700 3.13 down down correct
PZZA.US Papa John's International Inc 20260805 0 30.72 30.96 29.59 29.75 2009100 29.75 down down correct
QCOM.US QUALCOMM Incorporated 20260805 0 161.3 162.8 157.1 157.53 9725700 157.53 down down correct
QCRH.US QCR Holdings Inc 20260805 0 105.22 105.62 104.03 105.34 90490 105.34 up up correct
QDEL.US Quidel Corporation 20260805 0 17.38 17.75 17.13 17.5 1212500 17.5 up up correct
QFIN.US 360 DigiTech Inc 20260805 0 13.59 13.6 13.12 13.14 686900 13.14 down down correct
QH.US Quhuo Limited 20260805 0 4.36 4.75 4.061 4.595 17100 4.595 up up correct
QLYS.US Qualys Inc 20260805 0 198.42 201.54 181.09 183.25 1620600 183.25 down down correct
QMCO.US Quantum Corporation 20260805 0 11.33 11.98 11.13 11.58 486400 11.58 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260805 0 4.272 4.37 4.25 4.37 6400 4.37 up up correct
QNST.US QuinStreet Inc 20260805 0 15.63 15.82 15.41 15.47 511590 15.47 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260805 0 30.69 30.8 30.21 30.43 116400 30.43 down down correct
QRHC.US Quest Resource Holding Corporation 20260805 0 1.23 1.27 1.23 1.26 29300 1.26 up up correct
QRVO.US Qorvo Inc 20260805 0 95.27 96.1 94.04 95.25 1459700 95.25 down down correct
QSI.US Quantum 20260805 0 0.775 0.793 0.757 0.757 2484800 0.757 down down correct
QTRX.US Quanterix Corporation 20260805 0 3.71 3.79 3.6 3.76 384500 3.76 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260805 0 9.12 9.23 8.85 8.88 6208500 8.88 down down correct
QUIK.US QuickLogic Corporation 20260805 0 14.36 14.5 13.815 13.82 183033 13.82 down down correct
QURE.US uniQure N.V 20260805 0 43.9 44.51 43.22 44.24 799900 44.24 up up correct
RAIL.US FreightCar America Inc 20260805 0 8.54 8.58 7.85 7.91 230500 7.91 down down correct
RAIN.US Rain Therapeutics Inc 20260805 0 1.18 1.29 1.16 1.26 1366900 1.26 up up correct
RAM.US Aries I Acquisition Corp 20260805 0 11.65 12.53 11.58 11.73 10128000 11.73 up up correct
RAND.US Rand Capital Corporation 20260805 0 10.2055 10.2575 10.2055 10.2575 2656 9.998 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260805 0 0.82 0.843 0.77 0.78 746900 0.78 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260805 0 28.48 28.48 24.605 24.93 2642400 24.93 down down correct
RAVE.US RAVE Restaurant Group Inc 20260805 0 3.24 3.24 3.12 3.2 27700 3.2 down down correct
RBB.US RBB Bancorp 20260805 0 26.91 27.205 26.63 26.86 128200 26.86 down down correct
RBBN.US Ribbon Communications Inc 20260805 0 2.15 2.18 2.06 2.15 740900 2.15
RBCAA.US Republic Bancorp Inc 20260805 0 101.1 101.805 100.1 100.28 136096 100.28 down down correct
RBCN.US Rubicon Technology Inc 20260805 0 5.3 5.3 5.3 5.3 500 5.3
RBKB.US Rhinebeck Bancorp Inc 20260805 0 12.03 12.17 11.85 12.16 159358 12.16 up up correct
RCAT.US Red Cat Holdings Inc 20260805 0 8.9 9.1 8.61 8.66 9713800 8.66 down down correct
RCEL.US AVITA Medical Inc 20260805 0 4.67 4.67 4.34 4.47 170400 4.47 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260805 0 8.56 8.56 8.56 8.56 0 8.56
RCICX.US Resource Credit Income Fund Class C 20260805 0 8.7 8.7 8.7 8.7 0 8.7
RCIIX.US Resource Credit Income Fund Class I Shar 20260805 0 8.56 8.56 8.56 8.56 0 8.56
RCILX.US RCILX 20260805 0 8.58 8.58 8.58 8.58 0 8.58
RCIWX.US Resource Credit Income Fund Class W Shar 20260805 0 8.56 8.56 8.56 8.56 0 8.56
RCKT.US Rocket Pharmaceuticals Inc 20260805 0 3.46 3.52 3.38 3.5 1981500 3.5 up up correct
RCKY.US Rocky Brands Inc 20260805 0 50.11 50.18 49.22 49.95 51146 49.7622 down down correct
RCMT.US RCM Technologies Inc 20260805 0 29.01 29.42 28.16 29.06 50000 29.06 up up correct
RCON.US Recon Technology Ltd 20260805 0 0.002 0.0022 0.0003 0.0003 111845200 0.06 down down correct
RDCM.US RADCOM Ltd 20260805 0 10.3 10.42 10 10.01 139100 10.01 down down correct
RDHL.US RedHill Biopharma Ltd 20260805 0 0.63 0.675 0.63 0.67 22700 0.67 up up correct
RDI.US Reading International Inc 20260805 0 1.47 1.55 1.47 1.5 137200 1.5 up up correct
RDIB.US Reading International Inc 20260805 0 8.15 9.2 8.15 8.99 98872 8.99 up up correct
RDNT.US RadNet Inc 20260805 0 68.97 68.985 66.335 67.06 605700 67.06 down up incorrect
RDVT.US Red Violet Inc 20260805 0 70.1 70.5 68.1 68.28 152400 68.28 down down correct
RDWR.US Radware Ltd 20260805 0 29.03 29.29 28.43 28.51 319000 28.51 down down correct
REAL.US The RealReal Inc 20260805 0 12.92 13.16 12.415 12.65 3456300 12.65 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260805 0 1.72 1.75 1.69 1.73 289295 17.3 up up correct
REED.US Reed's Inc 20260805 0 0.78 0.94 0.77 0.85 20700 0.85 up up correct
REFR.US Research Frontiers Incorporated 20260805 0 0.47 0.49 0.45 0.47 18800 0.47
REG.US Regency Centers Corporation 20260805 0 79.45 79.54 78.65 79.07 1384200 79.07 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260805 0 767.98 782.59 763.31 768.58 532400 767.6836 up up correct
REKR.US Rekor Systems Inc 20260805 0 0.698 0.699 0.641 0.641 772700 0.641 down down correct
RELL.US Richardson Electronics Ltd 20260805 0 21.46 21.55 20.79 20.98 353300 20.9193 down down correct
RELY.US Remitly Global Inc. Common Stock 20260805 0 24.77 25.09 24.01 24.07 2791600 24.07 down down correct
REPL.US Replimune Group Inc 20260805 0 11.96 12.35 11.5 11.83 2862100 11.83 down down correct
RETO.US ReTo Eco 20260805 0 2.735 2.9 2.7 2.9 474 2.9 up up correct
REYN.US Reynolds Consumer Products Inc 20260805 0 26.31 26.87 26.17 26.76 1127300 26.5255 up down incorrect
RFIL.US RF Industries Ltd 20260805 0 13.67 13.86 13.2 13.36 187743 13.36 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260805 0 6.01 6.228 5.66 5.87 301000 5.87 down down correct
RGCO.US RGC Resources Inc 20260805 0 22.43 22.43 21.36 21.7 16000 21.7 down down correct
RGEN.US Repligen Corporation 20260805 0 150 158.95 149.94 158.59 1281500 158.59 up up correct
RGLD.US Royal Gold Inc 20260805 0 214.5 217.5 212.94 215.09 986800 215.09 up down incorrect
RGNX.US REGENXBIO Inc 20260805 0 10.32 10.79 10.2 10.5 1522000 10.5 up down incorrect
RGP.US Resources Connection Inc 20260805 0 4.61 4.61 4.37 4.45 439584 4.45 down down correct
RIBT.US RiceBran Technologies 20260805 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260805 0 25.66 26.07 25.28 25.95 24500 25.95 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260805 0 42.48 43.49 38.18 40.48 748876 40.48 down down correct
RILY.US B. Riley Financial Inc 20260805 0 7.69 7.77 7.38 7.41 557000 7.41 down up incorrect
RILYN.US B. Riley Financial Inc 20260805 0 24.903 24.915 24.89 24.89 6500 24.89 down down correct
RILYP.US B. Riley Financial Inc 20260805 0 13.3 13.59 13.3 13.59 2600 13.59 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260805 0 21.17 21.17 20.96 21.14 6700 21.14 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260805 0 19.23 19.23 19 19.1 15100 19.1 down up incorrect
RIOT.US Riot Blockchain Inc 20260805 0 22.61 23.84 21.405 21.5 29337800 21.5 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260805 0 15.625 15.69 15.3 15.56 17681100 15.56 down down correct
RKDA.US Arcadia Biosciences Inc 20260805 0 0.649 0.717 0.639 0.703 51600 0.703 up down incorrect
RKLB.US Rocket Lab USA Inc. 20260805 0 74.88 77.3 72.91 74.82 16755300 74.82 down up incorrect
RLAY.US Relay Therapeutics Inc 20260805 0 19.48 19.97 19.22 19.69 1505700 19.69 up down incorrect
RLMD.US Relmada Therapeutics Inc 20260805 0 5.51 5.54 5.325 5.44 827307 5.44 down down correct
RLYB.US Rallybio Corporation Common Stock 20260805 0 16.1 16.26 15.97 16.14 34300 16.14 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260805 0 15.78 15.935 15.74 15.89 23900 15.89 up up correct
RMBS.US Rambus Inc 20260805 0 101.55 103.95 96.85 97.3 2222800 97.3 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260805 0 0.85 0.88 0.84 0.84 9900 0.84 down down correct
RMNI.US Rimini Street Inc 20260805 0 4.94 4.96 4.72 4.79 279600 4.79 down down correct
RMR.US The RMR Group Inc 20260805 0 19.13 19.5 18.82 18.95 168900 18.95 down down correct
RMTI.US Rockwell Medical Inc 20260805 0 7.555 7.555 7.15 7.26 17555 7.26 down down correct
RNA.US Avidity Biosciences Inc 20260805 0 11.53 11.99 11.46 11.74 171863 11.74 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260805 0 4.54 4.54 4.25 4.25 8373 4.25 down up incorrect
RNST.US Renasant Corporation 20260805 0 44.48 44.48 44.02 44.13 466300 44.13 down up incorrect
RNW.US Renew Energy Global PLC 20260805 0 6.205 6.29 6.1 6.11 958400 6.11 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260805 0 0.002 0.003 0.001 0.003 15500 0.003 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260805 0 1.06 1.1 1.04 1.06 316700 1.06
ROAD.US Construction Partners Inc 20260805 0 108.08 108.575 105.02 105.07 620900 105.07 down down correct
ROCK.US Gibraltar Industries Inc 20260805 0 51.98 57.58 50.77 54.86 746800 54.86 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260805 0 34.89 35.56 34.35 34.6 5856700 34.6 down up incorrect
ROKU.US Roku Inc 20260805 0 147.889 147.94 146.18 146.96 3855400 146.96 down down correct
ROOT.US Root Inc 20260805 0 59.73 61.47 59.565 60.28 258300 60.28 up down incorrect
ROST.US Ross Stores Inc 20260805 0 251.82 254.42 251.19 253.22 1688100 253.22 up up correct
RPAY.US Repay Holdings Corporation 20260805 0 4.14 4.18 3.975 4 255700 4 down down correct
RPD.US Rapid7 Inc 20260805 0 10.96 11.355 10.64 10.86 2513100 10.86 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260805 0 2.11 2.12 2.09 2.11 29700 2.11
RPRX.US Royalty Pharma plc 20260805 0 59.53 59.63 57.41 57.75 3536500 57.5183 down down correct
RRBI.US Red River Bancshares Inc 20260805 0 101.84 102.48 100.63 101 40500 101 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260805 0 8.07 8.27 7.95 8.17 215500 8.17 up up correct
RRR.US Red Rock Resorts Inc 20260805 0 66.26 67.26 60.79 60.97 1488400 60.97 down down correct
RSSS.US Research Solutions Inc 20260805 0 2.22 2.22 2.2 2.21 17300 2.21 down down correct
RSVR.US Reservoir Media Inc 20260805 0 10.01 10.27 9.81 10.255 51600 10.255 up down incorrect
RUN.US Sunrun Inc 20260805 0 10.44 10.78 10.38 10.49 12998700 10.49 up up correct
RUSHA.US Rush Enterprises Inc 20260805 0 83.24 83.61 81.75 81.8 404274 54.5334 down down correct
RUSHB.US Rush Enterprises Inc 20260805 0 81.0401 81.5201 79.23 79.3001 112050 52.8667 down down correct
RVMD.US Revolution Medicines Inc 20260805 0 194.05 198.295 192.56 197.3 1952900 197.3 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260805 0 0.4001 0.51 0.4001 0.45 18491 0.45 up up correct
RVSB.US Riverview Bancorp Inc 20260805 0 5.42 5.43 5.36 5.4 38500 5.4 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260805 0 5.81 5.87 5.66 5.75 500200 5.4758 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260805 0 3.08 3.23 3.01 3.17 17458800 3.17 up up correct
RXST.US RxSight Inc. Common Stock 20260805 0 6.17 6.3835 6.01 6.29 903429 6.29 up up correct
RXT.US Rackspace Technology Inc 20260805 0 5.07 5.12 4.715 4.75 5127693 4.75 down up incorrect
RYAAY.US Ryanair Holdings plc 20260805 0 60.45 61.73 60.34 61.19 1000800 60.7419 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260805 0 110.83 111.1 105.13 110.71 1087000 110.71 down down correct
RZLT.US Rezolute Inc 20260805 0 5.03 5.04 4.66 4.68 1374300 4.68 down down correct
SABR.US Sabre Corporation 20260805 0 2.13 2.19 2.09 2.12 6605300 2.12 down down correct
SABS.US SAB Biotherapeutics Inc 20260805 0 3.86 3.894 3.72 3.77 284300 3.77 down down correct
SABSW.US SAB Biotherapeutics Inc 20260805 0 0.0139 0.017 0.0113 0.017 30279 0.017 up up correct
SAFT.US Safety Insurance Group Inc 20260805 0 103.45 103.63 103.24 103.5 196700 102.5821 up up correct
SAIA.US Saia Inc 20260805 0 369.13 374.6 356.46 356.81 640700 356.81 down down correct
SALM.US Salem Media Group Inc 20260805 0 0.912 0.97 0.912 0.967 7649 0.967 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260805 0 10.26 10.35 10.05 10.13 43400 10.13 down down correct
SANA.US Sana Biotechnology Inc 20260805 0 3.44 3.54 3.35 3.51 3008800 3.51 up up correct
SANM.US Sanmina Corporation 20260805 0 203.89 209.48 198.79 199.17 606700 199.17 down down correct
SBAC.US SBA Communications Corporation 20260805 0 185.08 185.08 171.12 178.4 2211000 177.1776 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260805 0 35.38 35.47 34.85 35.01 825400 35.01 down down correct
SBET.US Sharplink Gaming Ltd 20260805 0 6.23 6.42 6.13 6.36 4759800 6.36 up up correct
SBFG.US SB Financial Group Inc 20260805 0 26.28 26.55 25.92 26.52 9100 26.3648 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260805 0 13.82 14.05 13.74 13.91 488432 13.6677 up up correct
SBLK.US Star Bulk Carriers Corp 20260805 0 28.24 28.51 27.815 27.96 881407 27.1229 down down correct
SBNY.US Signature Bank 20260805 0 0.18 0.38 0.17 0.38 4100 0.38 up up correct
SBRA.US Sabra Health Care REIT Inc 20260805 0 20.8 21.1 20.67 21.08 2682500 20.7662 up up correct
SBSI.US Southside Bancshares Inc 20260805 0 32.92 33.37 32.65 32.69 140700 32.3156 down down correct
SBUX.US Starbucks Corporation 20260805 0 105.99 106.42 104.29 106 7857400 105.3946 up down incorrect
SCHL.US Scholastic Corporation 20260805 0 43.16 43.59 42.33 42.48 463700 42.2085 down up incorrect
SCKT.US Socket Mobile Inc 20260805 0 0.41 0.41 0.4 0.4 162400 0.4 down down correct
SCOR.US comScore Inc 20260805 0 7.35 7.595 7.3101 7.58 5050 7.58 up down incorrect
SCPS.US Scopus BioPharma Inc 20260805 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260805 0 58.89 58.89 57.22 57.37 268387 57.37 down down correct
SCYX.US SCYNEXIS Inc 20260805 0 5.39 5.4 5.01 5.16 96442 5.16 down down correct
SDGR.US Schrödinger Inc 20260805 0 15.75 16.485 15.52 16.4 1717900 16.4 up up correct
SEAC.US SeaChange International Inc 20260805 0 3.3 3.3 3.3 3.3 300 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260805 0 9.59 9.59 7.91 8.02 88000 8.02 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260805 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260805 0 39.935 41.736 33.77 33.9 16844300 33.9 down down correct
SEED.US Origin Agritech Limited 20260805 0 0.91 1.06 0.87 1.06 8195800 1.06 up up correct
SEER.US Seer Inc 20260805 0 2.21 2.22 2.18 2.19 155614 2.19 down down correct
SEIC.US SEI Investments Company 20260805 0 105.5 106 104.45 104.76 592000 104.76 down down correct
SELF.US Global Self Storage Inc 20260805 0 5.14 5.18 5.08 5.14 35500 5.14
SENEA.US Seneca Foods Corporation 20260805 0 176.6 178.62 170.61 170.74 74300 170.74 down up incorrect
SENEB.US Seneca Foods Corporation 20260805 0 170.91 170.91 170.91 170.91 0 170.91
SERA.US Sera Prognostics Inc. Class A Common Stock 20260805 0 1.91 2.01 1.89 2 58000 2 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260805 0 47.38 49.21 46.98 46.98 206503 46.769 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260805 0 90.88 91.138 90 90.45 421400 45.225 down down correct
SFIX.US Stitch Fix Inc 20260805 0 4.33 4.42 4.1 4.12 1610200 4.12 down down correct
SFM.US Sprouts Farmers Market Inc 20260805 0 87.14 87.56 84.6 85.12 1584200 85.12 down down correct
SFNC.US Simmons First National Corporation 20260805 0 24.24 24.25 24.01 24.03 955800 24.03 down down correct
SFST.US Southern First Bancshares Inc 20260805 0 64.22 64.76 63.07 64.18 225800 64.18 down down correct
SGA.US Saga Communications Inc 20260805 0 9.15 9.4 9.03 9.4 11000 9.4 up up correct
SGC.US Superior Group of Companies Inc 20260805 0 13.97 14.39 13.66 13.83 65900 13.6828 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260805 0 5.77 5.77 5.25 5.55 460900 5.55 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260805 0 11.53 11.53 10.41 10.55 1689500 10.55 down down correct
SGRP.US SPAR Group Inc 20260805 0 0.6 0.63 0.6 0.62 33100 0.62 up up correct
SGRY.US Surgery Partners Inc 20260805 0 15.56 15.69 15 15.32 1397200 15.32 down up incorrect
SHBI.US Shore Bancshares Inc 20260805 0 24.75 24.75 24.36 24.37 220179 24.2191 down down correct
SHC.US Sotera Health Company 20260805 0 18.27 18.27 17.91 17.98 3053700 17.98 down down correct
SHEN.US Shenandoah Telecommunications Company 20260805 0 13.09 13.42 12.63 13 406800 13 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260805 0 17.31 17.5 16.75 16.82 272700 16.82 down down correct
SHLS.US Shoals Technologies Group Inc 20260805 0 9.12 9.26 8.6 8.68 8671600 8.68 down down correct
SHO.US PI 20260805 0 21.32 21.61 21.32 21.5 1979 21.5 up up correct
SHOO.US Steven Madden Ltd 20260805 0 48.86 49.32 48.27 49.07 1223600 49.07 up up correct
SIBN.US SI 20260805 0 18.1 18.355 17.72 18.04 623880 18.04 down down correct
SIEB.US Siebert Financial Corp 20260805 0 1.59 1.61 1.59 1.61 6400 1.61 up up correct
SIFY.US Sify Technologies Limited 20260805 0 15.76 15.95 15.52 15.67 18600 15.67 down down correct
SIGA.US SIGA Technologies Inc 20260805 0 3.24 3.24 3.11 3.15 418000 3.15 down down correct
SIGI.US Selective Insurance Group Inc 20260805 0 96.7 97.35 96.3 96.69 345900 96.2494 down down correct
SIGIP.US Selective Insurance Group Inc 20260805 0 15.79 15.91 15.78 15.82 2800 15.5315 up up correct
SILC.US Silicom Ltd 20260805 0 46.46 46.46 43.49 44.12 117400 44.12 down down correct
SIMO.US Silicon Motion Technology Corporation 20260805 0 260.39 268.17 245.89 246.65 994400 246.15 down down correct
SINT.US Sintx Technologies Inc 20260805 0 1.68 1.9 1.67 1.74 33200 1.74 up up correct
SIRI.US Sirius XM Holdings Inc 20260805 0 30.77 30.89 30.16 30.7 4509900 30.4229 down down correct
SISI.US Shineco Inc 20260805 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
SITM.US SiTime Corporation 20260805 0 569.38 587.92 543.12 543.12 680000 543.12 down down correct
SJ.US Scienjoy Holding Corporation 20260805 0 1.02 1.04 0.93 0.989 26800 0.989 down down correct
SKIN.US The Beauty Health Company 20260805 0 0.723 0.729 0.692 0.705 326800 0.705 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260805 0 1.3 1.34 1.2 1.28 84700 1.28 down down correct
SKYW.US SkyWest Inc 20260805 0 115.31 117.72 114.52 115.94 509200 115.94 up up correct
SLAB.US Silicon Laboratories Inc 20260805 0 218.9 218.9 217.93 218.23 189400 218.23 down down correct
SLDB.US Solid Biosciences Inc 20260805 0 8.84 8.96 8.605 8.73 876404 8.73 down down correct
SLGL.US Sol 20260805 0 85.89 89.67 85.61 88 66800 88 up up correct
SLGN.US Silgan Holdings Inc 20260805 0 42.38 42.71 41.95 42.66 857700 42.4443 up up correct
SLM.US SLM Corporation 20260805 0 27.83 27.95 27.31 27.47 1902900 27.47 down down correct
SLMBP.US SLM Corporation 20260805 0 74.8 75.09 74.8 75.09 1900 75.09 up up correct
SLN.US Silence Therapeutics plc 20260805 0 11.07 11.45 10.86 11.24 452200 11.24 up up correct
SLNG.US Stabilis Solutions Inc 20260805 0 4.9 4.9 4.62 4.66 9800 4.66 down down correct
SLNH.US Soluna Holdings Inc 20260805 0 1.21 1.23 1.17 1.18 4942400 1.18 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260805 0 11 11.17 11 11.17 600 11.17 up up correct
SLP.US Simulations Plus Inc 20260805 0 18.35 18.35 18.31 18.32 160500 18.32 down down correct
SLRC.US SLR Investment Corp 20260805 0 12.86 12.98 12.47 12.66 633500 12.66 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260805 0 11.8 12.06 11.39 11.86 5763700 11.86 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260805 0 79.34 79.86 78.76 78.86 80300 78.5843 down down correct
SMBK.US SmartFinancial Inc 20260805 0 53.38 53.38 52.58 52.99 103500 52.99 down down correct
SMCI.US Super Micro Computer Inc 20260805 0 31.71 31.78 30.29 30.32 35605000 30.32 down down correct
SMID.US Smith 20260805 0 28.77 28.77 27.25 27.91 15400 27.91 down up incorrect
SMIT.US Schmitt Industries Inc 20260805 0 0.0331 0.0331 0.0331 0.0331 0 0.0331
SMMT.US Summit Therapeutics Inc 20260805 0 13.91 13.957 13.44 13.53 3154600 13.53 down down correct
SMPL.US The Simply Good Foods Company 20260805 0 11.35 11.4 11.11 11.18 2376300 11.18 down down correct
SMSI.US Smith Micro Software Inc 20260805 0 2.76 2.9 2.71 2.86 16000 2.86 up up correct
SMTC.US Semtech Corporation 20260805 0 126.85 130 121.17 121.25 1386700 121.25 down up incorrect
SMTI.US Sanara MedTech Inc 20260805 0 33.95 34.13 33.86 34.07 287500 34.07 up down incorrect
SNAX.US Stryve Foods Inc 20260805 0 0.001 0.001 0.001 0.001 177 0.001
SNBR.US Sleep Number Corporation 20260805 0 0.022 0.0275 0.02 0.0201 544267 0.0201 down up incorrect
SND.US Smart Sand Inc 20260805 0 4.5 4.5 4.17 4.18 330400 4.18 down down correct
SNDL.US Sundial Growers Inc 20260805 0 1.235 1.24 1.2 1.21 1340600 1.21 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260805 0 17.31 20.31 17.2 19.92 3775000 19.92 up up correct
SNES.US SenesTech Inc 20260805 0 1.67 1.82 1.63 1.63 188700 1.63 down down correct
SNEX.US StoneX Group Inc 20260805 0 75.41 77.61 75.41 76.02 964047 76.02 up up correct
SNFCA.US Security National Financial Corporation 20260805 0 9.67 9.67 9.39 9.47 19520 9.47 down down correct
SNGX.US Soligenix Inc 20260805 0 0.39 0.4 0.38 0.38 164400 0.38 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260805 0 1.21 1.26 1.1 1.13 157300 1.13 down up incorrect
SNPS.US Synopsys Inc 20260805 0 409.67 412 400.68 400.82 1379800 400.82 down up incorrect
SNT.US Senstar Technologies Ltd. 20260805 0 2.06 2.06 1.92 1.98 11000 1.98 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260805 0 1.7 1.77 1.7 1.75 22800 1.75 up up correct
SNY.US Sanofi 20260805 0 43.02 43.19 42.74 42.78 2468300 42.78 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260805 0 18.76 18.86 18.23 18.25 56859700 18.25 down down correct
SOHOB.US Sotherly Hotels Inc 20260805 0 1 1 1 1 0 1
SOHON.US Sotherly Hotels Inc 20260805 0 0.05 0.05 0.05 0.05 300 0.05
SOHOO.US Sotherly Hotels Inc 20260805 0 3.28 3.28 3.28 3.28 0 3.28
SOHU.US Sohu.com Limited 20260805 0 13.84 13.93 13.75 13.77 13500 13.77 down up incorrect
SONM.US Sonim Technologies Inc 20260805 0 3.93 4.09 3.593 3.99 8600 3.99 up down incorrect
SONO.US Sonos Inc 20260805 0 16.43 16.43 15.87 15.92 1665800 15.92 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260805 0 0.0016 0.0016 0.0016 0.0016 11146 0.0016
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260805 0 7 7.21 6.27 6.3 722080 6.3 down up incorrect
SOTK.US Sono 20260805 0 5.39 5.5401 5.3101 5.39 66518 5.39
SPCB.US SuperCom Ltd 20260805 0 11.05 11.12 10.71 10.71 23100 10.71 down down correct
SPFI.US South Plains Financial Inc 20260805 0 45.69 45.69 45 45.31 128900 45.31 down down correct
SPOK.US Spok Holdings Inc 20260805 0 11.2 11.26 10.96 11.24 241482 10.9193 up down incorrect
SPRB.US Spruce Biosciences Inc 20260805 0 46.8 47.13 45.35 46.61 27900 46.61 down up incorrect
SPRO.US Spero Therapeutics Inc 20260805 0 1.25 1.28 1.21 1.26 574900 1.26 up down incorrect
SPSC.US SPS Commerce Inc 20260805 0 74.25 75.22 71.71 72.63 560200 72.63 down up incorrect
SPT.US Sprout Social Inc 20260805 0 8.88 8.88 8.605 8.63 682700 8.63 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260805 0 1.17 1.2 1.14 1.18 205000 1.18 up up correct
SPWR.US SunPower Corporation 20260805 0 0.29 0.299 0.263 0.268 5785500 0.268 down down correct
SQFT.US Presidio Property Trust Inc 20260805 0 2.31 2.31 2.3 2.3 2600 2.3 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260805 0 5.8 5.8 5.8 5.8 300 5.8
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260805 0 12.65 12.75 11.98 12.65 6481900 12.65
SRAX.US SRAX Inc 20260805 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260805 0 91.1 91.24 89.76 89.99 87100 89.99 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260805 0 0.0006 0.0006 0.0006 0.0006 27562 0.0006
SRPT.US Sarepta Therapeutics Inc 20260805 0 16.43 16.76 15.82 15.93 3109300 15.93 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260805 0 61.71 61.71 61.71 61.71 0 61.19
SRRK.US Scholar Rock Holding Corporation 20260805 0 48.07 49.06 47.12 47.87 1053100 47.87 down down correct
SRTS.US Sensus Healthcare Inc 20260805 0 2.98 2.98 2.92 2.94 6600 2.94 down down correct
SRZN.US Surrozen Inc. Common Stock 20260805 0 21.65 22.55 20.73 21.95 333500 21.95 up up correct
SRZNW.US Surrozen Inc. Warrant 20260805 0 0.0062 0.0062 0.0062 0.0062 18778 0.0062
SSB.US South State Corporation 20260805 0 109.8 110.47 108.7 109.19 1061200 108.5261 down down correct
SSBI.US Summit State Bank 20260805 0 13.2 13.43 13.2 13.35 1400 13.35 up up correct
SSKN.US STRATA Skin Sciences Inc 20260805 0 0.0055 0.0055 0.0055 0.0055 0 0.0055
SSNC.US SS&C Technologies Holdings Inc 20260805 0 81.81 82.15 79.08 79.17 2804200 78.8837 down down correct
SSP.US The E.W. Scripps Company 20260805 0 2.81 2.91 2.79 2.87 351100 2.87 up up correct
SSRM.US SSR Mining Inc 20260805 0 27.32 29.47 27.3 29 5664700 28.9727 up up correct
SSTI.US ShotSpotter Inc 20260805 0 8.33 8.33 7.75 7.86 68900 7.86 down down correct
SSYS.US Stratasys Ltd 20260805 0 8.76 9.04 8.61 8.96 558500 8.96 up up correct
STAA.US STAAR Surgical Company 20260805 0 23.78 23.99 22.46 22.86 1233500 22.86 down down correct
STAB.US Statera Biopharma Inc 20260805 0 0.0002 0.0002 0.0001 0.0002 3931 0.0002
STBA.US S&T Bancorp Inc 20260805 0 52.8 52.8 52.28 52.6 156900 52.2184 down down correct
STEP.US StepStone Group Inc 20260805 0 49.34 50.415 48.28 49.82 1552500 49.4925 up up correct
STGW.US MDC Partners Inc 20260805 0 8.98 9.19 8.84 8.85 2688700 8.85 down down correct
STIM.US Neuronetics Inc 20260805 0 2.32 2.43 2.215 2.35 1446400 2.35 up up correct
STKS.US The ONE Group Hospitality Inc 20260805 0 1.84 1.84 1.74 1.78 31164 1.78 down down correct
STLD.US Steel Dynamics Inc 20260805 0 267.69 273.36 264.5 265.96 1104300 265.96 down down correct
STNE.US StoneCo Ltd 20260805 0 11.4 11.47 11.14 11.17 3151100 11.17 down up incorrect
STOK.US Stoke Therapeutics Inc 20260805 0 32.03 32.85 31.33 31.93 634800 31.93 down up incorrect
STRA.US Strategic Education Inc 20260805 0 84.59 84.95 83.19 83.56 216200 83.56 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260805 0 93.09 94.42 92.98 94.1 1397700 93.1278 up down incorrect
STRL.US Sterling Construction Company Inc 20260805 0 537.02 557.74 526 536.03 1100400 536.03 down up incorrect
STRM.US Streamline Health Solutions Inc 20260805 0 0.46 0.46 0.46 0.46 5500 0.46
STRO.US Sutro Biopharma Inc 20260805 0 25.96 26.35 24.625 25.1 159122 25.1 down up incorrect
STRR.US Star Equity Holdings Inc 20260805 0 11.15 11.65 11.1 11.52 27300 11.52 up up correct
STRRP.US Star Equity Holdings Inc 20260805 0 10.06 10.06 10.06 10.06 3000 9.8072
STRS.US Stratus Properties Inc 20260805 0 20.015 20.15 19.65 19.92 55149 19.92 down down correct
STRT.US Strattec Security Corporation 20260805 0 89.26 90.29 87.51 88.96 55300 88.96 down down correct
STTK.US Shattuck Labs Inc 20260805 0 7.92 7.92 7.33 7.37 967100 7.37 down down correct
STX.US Seagate Technology Holdings plc 20260805 0 848.13 884.9 836.56 837.66 4235900 837.66 down down correct
SUNS.US SLR Senior Investment Corp 20260805 0 7.85 7.875 7.63 7.72 65600 7.72 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260805 0 42.95 47.89 42.91 46.91 1671800 46.91 up up correct
SURG.US SurgePays Inc. Common Stock 20260805 0 0.223 0.229 0.204 0.223 21234300 0.223
SVC.US Service Properties Trust 20260805 0 7.86 7.975 7.61 7.88 1977672 7.88 up up correct
SVRA.US Savara Inc 20260805 0 5.43 5.53 5.36 5.51 1602600 5.51 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260805 0 0.01 0.01 0.01 0.01 0 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260805 0 1.98 1.995 1.875 1.95 42000 1.95 down down correct
SWBI.US Smith & Wesson Brands Inc 20260805 0 14.95 14.97 14.69 14.71 379413 14.71 down down correct
SWIM.US Latham Group Inc 20260805 0 6.97 7.42 6.41 7.3 3707800 7.3 up up correct
SWKS.US Skyworks Solutions Inc 20260805 0 66.56 67.8 65.38 66.99 5159200 66.99 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260805 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260805 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260805 0 0.0009 0.001 0.0006 0.0008 169248100 0.067 down up incorrect
SY.US So 20260805 0 2 2.125 1.895 2.09 244500 2.09 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260805 0 85.9 86.03 84.47 84.8 191600 84.8 down up incorrect
SYBX.US Synlogic Inc 20260805 0 1.2 1.2 1.15 1.18 24667 1.18 down up incorrect
SYNA.US Synaptics Incorporated 20260805 0 103.73 105.52 99.95 100.12 1553500 100.12 down down correct
SYPR.US Sypris Solutions Inc 20260805 0 2.06 2.11 2.01 2.08 16300 2.08 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20260805 0 0.0001 0.0004 0.0001 0.0001 8871 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260805 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260805 0 10.43 10.48 10.43 10.48 103300 10.48 up down incorrect
TACT.US TransAct Technologies Incorporated 20260805 0 5.55 5.84 5.16 5.64 29800 5.64 up up correct
TAIT.US Taitron Components Incorporated 20260805 0 1.89 1.92 1.877 1.91 4343 1.8712 up down incorrect
TAKMX.US TAKMX 20260805 0 8.04 8.04 8.04 8.04 0 8.04
TALK.US Talkspace Inc 20260805 0 5.19 5.22 5.18 5.22 1107700 5.22 up up correct
TANH.US Tantech Holdings Ltd 20260805 0 0.411 0.44 0.392 0.414 286200 0.414 up up correct
TAOP.US Taoping Inc 20260805 0 0.85 0.85 0.76 0.77 46200 0.77 down down correct
TARA.US Protara Therapeutics Inc 20260805 0 4.05 4.125 3.97 4 480700 4 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260805 0 62.02 62.02 60.12 61.29 354600 61.29 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260805 0 6.54 6.6 6.28 6.32 453604 6.32 down down correct
TATT.US TAT Technologies Ltd 20260805 0 49.28 52.99 42.13 42.62 693000 42.62 down up incorrect
TAYD.US Taylor Devices Inc 20260805 0 54.21 54.21 52.79 52.79 11300 52.79 down down correct
TBBK.US The Bancorp Inc 20260805 0 72.42 73.02 71.65 71.74 368900 71.74 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260805 0 3.73 4.15 3.52 3.835 9265400 3.835 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260805 0 22.32 22.35 21.92 22.16 48400 22.0577 down up incorrect
TBNK.US Territorial Bancorp Inc 20260805 0 54.19 55.14 54.13 54.7 213448 54.7 up up correct
TBPH.US Theravance Biopharma Inc 20260805 0 16.9 16.91 16.86 16.9 400400 16.9
TC.US TuanChe ADR 20260805 0 1.97 2.25 1.91 2.05 690100 2.05 up up correct
TCBI.US Texas Capital Bancshares Inc 20260805 0 101.95 101.95 99.97 99.98 321500 99.7742 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20260805 0 20.54 20.54 20.4 20.4 10600 20.0438 down down correct
TCBK.US TriCo Bancshares 20260805 0 58.97 58.97 57.75 57.78 222309 57.78 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260805 0 17.665 17.665 17.36 17.36 1300 17.36 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260805 0 44.43 44.43 43.55 44.27 99900 44.27 down down correct
TCCO.US Technical Communications Corporation 20260805 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20260805 0 30.05 30.32 29.55 29.98 162100 29.98 down down correct
TCOM.US Trip.com Group Limited 20260805 0 47.05 47.09 45.9 45.96 2023000 45.96 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20260805 0 17.59 17.59 17.55 17.55 2932 17.55 down down correct
TCPC.US BlackRock TCP Capital Corp 20260805 0 3.52 3.56 3.45 3.5 983525 3.5 down down correct
TCRX.US Tscan Therapeutics Inc 20260805 0 0.745 0.78 0.745 0.78 298600 0.78 up up correct
TCX.US Tucows Inc 20260805 0 14.72 15.01 13.73 14.12 80535 14.12 down down correct
TDAC.US Trident Acquisitions Corp 20260805 0 10.84 10.89 10.835 10.845 46922 10.845 up up correct
TDACU.US Trident Acquisitions Corp 20260805 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260805 0 19.3 19.48 19.15 19.17 17615 19.17 down down correct
TDUP.US ThredUp Inc 20260805 0 6.28 6.445 6.18 6.28 2415900 6.28
TEAM.US Atlassian Corporation Plc 20260805 0 112.94 113.55 109.08 113.32 4602100 113.32 up up correct
TECH.US Bio 20260805 0 72.14 72.15 71.93 72 1778400 71.8409 down down correct
TELA.US TELA Bio Inc 20260805 0 0.951 0.964 0.898 0.915 168100 0.915 down down correct
TENB.US Tenable Holdings Inc 20260805 0 36.75 36.87 35.31 36 3666600 36 down down correct
TENX.US Tenax Therapeutics Inc 20260805 0 13.53 13.74 12.97 13.05 2250000 13.05 down down correct
TER.US Teradyne Inc 20260805 0 402.47 409.4 386.08 389.39 3183600 389.39 down down correct
TFC.US PR 20260805 0 18.43 18.43 18.25 18.34 64523 18.0421 down down correct
TFSL.US TFS Financial Corporation 20260805 0 18.62 18.68 18.27 18.32 1089900 18.32 down down correct
TGLS.US Tecnoglass Inc 20260805 0 46.4 48.59 46.31 47.75 333600 47.75 up down incorrect
TGTX.US TG Therapeutics Inc 20260805 0 48.22 50.03 48.22 49.88 2841382 49.88 up down incorrect
TH.US Target Hospitality Corp 20260805 0 16 16.21 15.62 15.76 1087536 15.76 down up incorrect
THFF.US First Financial Corporation 20260805 0 83.09 83.335 82.235 82.35 78668 82.35 down down correct
THRM.US Gentherm Incorporated 20260805 0 43 43.625 41.47 41.67 412613 41.67 down down correct
THRY.US Thryv Holdings Inc 20260805 0 2.89 2.959 2.43 2.445 1827800 2.445 down down correct
TIGO.US Millicom International Cellular S.A 20260805 0 92.28 94.15 91.5 91.79 1057700 91.79 down down correct
TIGR.US UP Fintech Holding Limited 20260805 0 4.78 4.855 4.72 4.81 2525100 4.81 up up correct
TIL.US Instil Bio Inc 20260805 0 7.175 7.3 7.1401 7.26 9583 7.26 up up correct
TILE.US Interface Inc 20260805 0 34.76 35.39 34.25 35.19 330800 35.19 up up correct
TIPT.US Tiptree Inc 20260805 0 17.84 17.97 17.72 17.92 219100 17.8604 up up correct
TITN.US Titan Machinery Inc 20260805 0 19.66 19.94 19.45 19.66 153400 19.66
TKNO.US Alpha Teknova Inc. Common Stock 20260805 0 5.63 5.7 5.46 5.61 128900 5.61 down down correct
TLF.US Tandy Leather Factory Inc 20260805 0 2.41 2.45 2.37 2.42 21900 2.42 up up correct
TLRY.US Tilray Inc 20260805 0 4.59 4.63 4.36 4.43 4652600 4.43 down down correct
TLS.US Telos Corporation 20260805 0 4.91 4.946 4.66 4.68 214300 4.68 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20260805 0 0.97 1.08 0.95 0.99 985000 0.99 up down incorrect
TMC.US TMC the metals company Inc 20260805 0 4.03 4.14 3.925 4.02 4589400 4.02 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260805 0 4.73 4.83 4.39 4.78 685400 4.78 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260805 0 0.033 0.035 0.029 0.03 64300 0.03 down down correct
TMDX.US TransMedics Group Inc 20260805 0 72.335 77.41 68 76.49 2954400 76.49 up up correct
TMUS.US T 20260805 0 175.2 176.76 171.18 173.46 5294300 172.4646 down down correct
TNDM.US Tandem Diabetes Care Inc 20260805 0 19.25 19.86 19 19.59 3470800 19.59 up up correct
TNGX.US Bctg Acquisition Corp 20260805 0 29.42 30.25 28 28.79 1861300 28.79 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260805 0 11.19 11.71 11.11 11.26 261500 11.26 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260805 0 0.7643 0.8184 0.755 0.7847 3438064 0.7847 up down incorrect
TOIIW.US The Oncology Institute Inc 20260805 0 0.0549 0.0549 0.05 0.05 2863 0.05 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260805 0 1.93 1.93 1.73 1.91 13800 1.91 down down correct
TOPS.US Top Ships Inc 20260805 0 0.74 0.75 0.71 0.73 90300 0.73 down down correct
TOUR.US Tuniu Corporation 20260805 0 5.05 5.2 5.05 5.2 4700 5.2 up up correct
TOWN.US TowneBank 20260805 0 38.85 38.85 38.19 38.34 481705 38.34 down down correct
TPST.US Tempest Therapeutics Inc 20260805 0 0.9 0.935 0.885 0.914 99800 0.914 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260805 0 7.47 7.47 6.85 7.06 591500 7.06 down down correct
TREE.US LendingTree Inc 20260805 0 33.65 34.17 33.12 33.81 616400 33.81 up up correct
TRIB.US Trinity Biotech plc 20260805 0 11 11.25 10.56 10.78 5800 10.78 down down correct
TRIN.US Trinity Capital Inc 20260805 0 17.55 18 16.935 17.24 3446400 17.081 down down correct
TRIP.US TripAdvisor Inc 20260805 0 14.5 14.51 13.82 13.99 3366300 13.99 down up incorrect
TRMB.US Trimble Inc 20260805 0 59.81 59.98 58.31 58.58 2944300 58.58 down down correct
TRMD.US TORM plc 20260805 0 29.6 29.7 28.61 28.62 575800 28.62 down down correct
TRMK.US Trustmark Corporation 20260805 0 48.49 48.64 48.26 48.52 374919 48.2558 up up correct
TRNS.US Transcat Inc 20260805 0 87.1 94.32 83.01 93.75 349400 93.75 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260805 0 1.47 1.525 1.45 1.5 344800 1.5 up down incorrect
TROO.US TROOPS Inc 20260805 0 1.95 2.06 1.89 1.97 203600 1.97 up up correct
TROW.US T. Rowe Price Group Inc 20260805 0 115.47 116.92 114.88 114.98 1700600 114.98 down down correct
TRS.US TriMas Corporation 20260805 0 40.72 41.38 40.32 40.91 372700 40.87 up up correct
TRST.US TrustCo Bank Corp NY 20260805 0 58.08 58.12 56.83 56.85 104900 56.85 down up incorrect
TRTN.US PE 20260805 0 18.93 18.93 18.83 18.83 6117 18.83 down up incorrect
TRUP.US Trupanion Inc 20260805 0 24.65 24.845 23.98 24.39 377000 24.39 down down correct
TRVG.US trivago N.V 20260805 0 5.27 5.55 5.1 5.18 136400 5.18 down down correct
TRVI.US Trevi Therapeutics Inc 20260805 0 19 19.3 18.464 18.65 1501900 18.65 down down correct
TRVN.US Trevena Inc 20260805 0 0.001 1.501 0.001 0.001 1800 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260805 0 51.9 53.84 51.03 51.28 271200 51.28 down down correct
TSBK.US Timberland Bancorp Inc 20260805 0 44.49 45.31 44.28 44.75 29878 44.4531 up up correct
TSCO.US Tractor Supply Company 20260805 0 33.4 33.5 33 33.41 11506400 33.1808 up up correct
TSEM.US Tower Semiconductor Ltd 20260805 0 229.8 230.73 211 211.14 3321100 211.14 down down correct
TSHA.US Taysha Gene Therapies Inc 20260805 0 6.29 6.47 6.195 6.46 2180800 6.46 up up correct
TSLA.US Tesla Inc 20260805 0 323.42 327.14 320.28 321.55 27820800 321.55 down down correct
TTD.US The Trade Desk Inc 20260805 0 19.52 19.55 18.71 18.96 16449500 18.96 down down correct
TTEC.US TTEC Holdings Inc 20260805 0 2.73 2.73 2.56 2.64 284400 2.64 down down correct
TTEK.US Tetra Tech Inc 20260805 0 35.21 35.23 34.11 34.29 2635000 34.2205 down down correct
TTGT.US TechTarget Inc 20260805 0 4.4 4.44 4.23 4.44 295000 4.44 up up correct
TTMI.US TTM Technologies Inc 20260805 0 130.5 137.19 129.56 131.25 4719800 131.25 up up correct
TTOO.US T2 Biosystems Inc 20260805 0 0.0005 0.0005 0.0005 0.0005 2087 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260805 0 2.98 2.98 2.98 2.98 100 2.98
TTWO.US Take 20260805 0 242.76 243.51 232.34 234.91 2109200 234.91 down down correct
TUSK.US Mammoth Energy Services Inc 20260805 0 2.87 2.885 2.81 2.85 172300 2.85 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260805 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260805 0 0.5413 0.5413 0.393 0.393 857 0.393 down down correct
TVTX.US Travere Therapeutics Inc 20260805 0 62 66.24 61 62.76 6308500 62.76 up up correct
TW.US Tradeweb Markets Inc 20260805 0 101.92 103.08 100.68 102.32 1580900 102.187 up up correct
TWIN.US Twin Disc Incorporated 20260805 0 24.02 24.56 23.46 23.81 90700 23.7627 down down correct
TWLVU.US Twelve Seas Investment Company II 20260805 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260805 0 104.5 115.56 104.49 115.01 3295400 115.01 up down incorrect
TXG.US 10x Genomics Inc 20260805 0 48.3 49.19 47.32 47.46 2498000 47.46 down up incorrect
TXMD.US TherapeuticsMD Inc 20260805 0 2.03 2.08 2.03 2.07 7700 2.07 up down incorrect
TXN.US Texas Instruments Incorporated 20260805 0 280.9 284.13 276.5 277.72 5414400 277.72 down down correct
TXRH.US Texas Roadhouse Inc 20260805 0 209.86 210.94 207.46 208.5 986100 207.7005 down down correct
TYRA.US Tyra Biosciences Inc 20260805 0 29 30.587 25.4625 25.71 2741985 25.71 down up incorrect
TZOO.US Travelzoo 20260805 0 7.5 7.5 7.06 7.11 59800 7.11 down up incorrect
UAL.US United Airlines Holdings Inc 20260805 0 133.4 135.37 132.56 132.76 3651200 132.76 down up incorrect
UBCP.US United Bancorp Inc 20260805 0 15.75 15.96 15.64 15.96 1600 15.96 up down incorrect
UBOH.US United Bancshares Inc 20260805 0 38.58 38.58 38.58 38.58 100 38.3252
UBSI.US United Bankshares Inc 20260805 0 49.51 49.58 48.9 49.08 705900 49.08 down down correct
UCL.US uCloudlink Group Inc 20260805 0 0.8608 0.8608 0.6994 0.72 78628 0.72 down down correct
UCTT.US Ultra Clean Holdings Inc 20260805 0 82.05 87 80.07 80.2 1212800 80.2 down down correct
UEIC.US Universal Electronics Inc 20260805 0 4.69 4.84 4.55 4.76 95134 4.5245 up up correct
UFCS.US United Fire Group Inc 20260805 0 54.63 55.82 53.63 54.35 151200 54.35 down down correct
UFPI.US UFP Industries Inc 20260805 0 92.36 93.07 88.92 92.7 539400 92.3052 up up correct
UFPT.US UFP Technologies Inc 20260805 0 328.49 330.64 317.82 322.06 341400 322.06 down down correct
UG.US United 20260805 0 7.2 7.3 7.01 7.21 12700 7.21 up up correct
UHAL.US AMERCO 20260805 0 73.79 74.18 72.71 74.08 165900 74.08 up up correct
UK.US Ucommune International Ltd 20260805 0 2.15 2.254 2.03 2.11 48600 2.11 down down correct
ULBI.US Ultralife Corporation 20260805 0 5.61 5.61 5.29 5.31 23900 5.31 down down correct
ULCC.US Frontier Group Holdings Inc 20260805 0 8 8.32 7.94 7.955 3889900 7.955 down down correct
ULH.US Universal Logistics Holdings Inc 20260805 0 19.77 20 18.14 18.39 67800 18.2866 down down correct
ULTA.US Ulta Beauty Inc 20260805 0 547.13 550.77 535.29 539.47 459300 539.47 down down correct
UMBF.US UMB Financial Corporation 20260805 0 149.15 149.15 146.63 146.81 504400 146.81 down down correct
UNB.US Union Bankshares Inc 20260805 0 23.7 23.78 23.38 23.78 6900 23.78 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260805 0 5.22 5.46 5.21 5.23 764900 5.23 up up correct
UNIT.US Uniti Group Inc 20260805 0 10.05 10.18 9.59 9.69 3394700 9.69 down down correct
UNTY.US Unity Bancorp Inc 20260805 0 60.48 60.59 59.81 59.83 56400 59.83 down down correct
UONE.US Urban One Inc 20260805 0 5.24 5.38 5.24 5.26 2400 5.26 up up correct
UONEK.US Urban One Inc 20260805 0 5.62 5.62 5.37 5.37 3400 5.37 down down correct
UPC.US Universe Pharmaceuticals INC 20260805 0 7.11 7.33 6 6.16 278292 6.16 down down correct
UPLD.US Upland Software Inc 20260805 0 4.53 4.805 4.35 4.37 13400 4.37 down down correct
UPST.US Upstart Holdings Inc 20260805 0 34.595 34.69 29.95 30.2 12328600 30.2 down down correct
UPWK.US Upwork Inc 20260805 0 9.73 9.83 9.56 9.59 2093100 9.59 down down correct
URBN.US Urban Outfitters Inc 20260805 0 79.43 80.5 77.46 77.89 704200 77.89 down up incorrect
URGN.US UroGen Pharma Ltd 20260805 0 42.17 47.84 40.41 46.43 2480600 46.43 up down incorrect
UROY.US Uranium Royalty Corp 20260805 0 3.375 3.57 3.35 3.56 2920500 3.56 up down incorrect
USAU.US U.S. Gold Corp 20260805 0 14.6 15.27 14.51 15.01 297500 15.01 up up correct
USCB.US US Century Bank 20260805 0 22.63 22.7 22.17 22.38 43600 22.2555 down down correct
USEG.US U.S. Energy Corp 20260805 0 1.18 1.22 1.18 1.2 1242574 1.2 up up correct
USIO.US Usio Inc 20260805 0 2.29 2.44 2.26 2.33 280500 2.33 up up correct
USLM.US United States Lime & Minerals Inc 20260805 0 116.07 118.82 116.07 117.81 143500 117.7512 up up correct
USQIX.US USQ Core Real Estate Fund 20260805 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260805 0 505 525.78 490.8 519.01 742800 519.01 up up correct
UTMD.US Utah Medical Products Inc 20260805 0 72.79 72.79 68.15 71.21 24643 71.21 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260805 0 2.5 2.5 2.42 2.48 3500 2.48 down down correct
UVSP.US Univest Financial Corporation 20260805 0 44.74 44.74 44.22 44.28 219600 44.28 down down correct
UXIN.US Uxin Limited 20260805 0 1.29 1.31 1.14 1.22 475100 1.22 down down correct
VABK.US Virginia National Bankshares Corporation 20260805 0 46.51 50 46.5 47.6 7362 47.2344 up up correct
VALN.US Valneva SE 20260805 0 5.23 5.34 5.22 5.23 48800 5.23
VALU.US Value Line Inc 20260805 0 37.59 37.59 35.24 35.24 4700 35.24 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260805 0 0.0001 0.0001 0.0001 0.0001 590 0.0001
VBNK.US VersaBank Common Shares 20260805 0 19.57 19.695 19.199 19.36 147500 19.36 down up incorrect
VC.US Visteon Corporation 20260805 0 104.52 109.54 103.62 104.33 376500 103.9458 down up incorrect
VCEL.US Vericel Corporation 20260805 0 46.19 46.87 44.98 45.36 468800 45.36 down up incorrect
VCMIX.US Versus Capital Multi 20260805 0 23.53 23.53 23.53 23.53 0 23.53
VCNX.US Vaccinex Inc 20260805 0 1.12 1.12 1.12 1.12 1 1.12
VCRRX.US Versus Capital Real Assets Fund LLC 20260805 0 29.14 29.14 29.14 29.14 0 28.8314
VCTR.US Victory Capital Holdings Inc 20260805 0 103 104.67 99.74 99.97 771400 99.97 down up incorrect
VCYT.US Veracyte Inc 20260805 0 46.07 47.96 45.92 46.15 1227700 46.15 up up correct
VECO.US Veeco Instruments Inc 20260805 0 53.71 55.41 51.68 52.96 1319900 52.96 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260805 0 10.23 10.46 9.55 9.79 101600 9.79 down down correct
VELO.US Velocity Acquisition Corp 20260805 0 13.31 13.5 12.61 12.73 1819400 12.73 down down correct
VEON.US VEON Ltd 20260805 0 54.48 54.94 53.77 54.52 53600 54.52 up down incorrect
VERA.US Vera Therapeutics Inc 20260805 0 30.35 31.08 29.54 30.35 3213800 30.35
VERB.US Verb Technology Company Inc 20260805 0 2.95 3.14 2.78 2.82 331825 2.82 down up incorrect
VERI.US Veritone Inc 20260805 0 1.23 1.23 1.16 1.2 1210600 1.2 down up incorrect
VERU.US Veru Inc 20260805 0 2.39 2.39 2.3 2.33 89800 2.33 down up incorrect
VERX.US Vertex Inc 20260805 0 12.52 12.52 11.69 11.8 4936800 11.8 down up incorrect
VFF.US Village Farms International Inc 20260805 0 1.98 2.01 1.935 1.95 566697 1.95 down down correct
VFLEX.US VFLEX 20260805 0 27.59 27.59 27.59 27.59 0 27.59
VG.US Vonage Holdings Corp 20260805 0 12.9 12.93 12.33 12.43 9465500 12.43 down down correct
VIA.US Via Renewables Inc 20260805 0 22 22 20.98 21.36 581700 21.36 down down correct
VIAV.US Viavi Solutions Inc 20260805 0 39.96 41.35 38.78 38.9 7449900 38.9 down down correct
VICR.US Vicor Corporation 20260805 0 222.5 232.35 218.62 219.08 398700 219.08 down down correct
VINP.US Vinci Partners Investments Ltd 20260805 0 9.87 9.985 9.77 9.89 21300 9.716 up up correct
VIOT.US Viomi Technology Co. Ltd 20260805 0 0.76 0.76 0.75 0.75 21200 0.75 down down correct
VIR.US Vir Biotechnology Inc 20260805 0 9.19 9.36 9 9.11 1452600 9.11 down down correct
VIRC.US Virco Mfg. Corporation 20260805 0 6.07 6.13 6.03 6.07 13800 6.07
VIRT.US Virtu Financial Inc 20260805 0 57.56 59.49 57.3723 58.47 897310 58.2562 up up correct
VISL.US Vislink Technologies Inc 20260805 0 2.75 2.79 2.75 2.79 1200 2.79 up up correct
VITL.US Vital Farms Inc 20260805 0 12.09 12.46 11.73 12.24 2190700 12.24 up up correct
VIVE.US Viveve Medical Inc 20260805 0 0.0002 0.0002 0.0002 0.0002 211 0.0002
VIVO.US Meridian Bioscience Inc 20260805 0 3.9 3.945 3.74 3.78 577200 3.78 down down correct
VKTX.US Viking Therapeutics Inc 20260805 0 33.19 34.08 32.96 33.51 1960700 33.51 up up correct
VLGEA.US Village Super Market Inc 20260805 0 44.54 44.54 42.66 43.12 45700 43.12 down down correct
VLY.US Valley National Bancorp 20260805 0 14.89 14.94 14.73 14.77 6634000 14.77 down down correct
VLYPO.US Valley National Bancorp 20260805 0 25 25.09 24.85 24.85 5700 24.85 down down correct
VLYPP.US Valley National Bancorp 20260805 0 25 25.04 25 25.03 2000 25.03 up up correct
VMAR.US Vision Marine Technologies Inc 20260805 0 0.747 0.819 0.63 0.665 4499920 6.65 down down correct
VMD.US Viemed Healthcare Inc 20260805 0 9.83 9.9 9.54 9.82 828800 9.82 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260805 0 5.33 5.41 5.04 5.09 1601206 5.09 down up incorrect
VNET.US 21Vianet Group Inc 20260805 0 7.2 7.5 7.18 7.23 2554700 7.23 up down incorrect
VNO.US PO 20260805 0 14.84 14.92 14.68 14.68 12519 14.68 down up incorrect
VNOM.US Viper Energy Partners LP 20260805 0 42.57 42.8 41.365 41.43 2259965 40.7727 down up incorrect
VOD.US Vodafone Group Plc 20260805 0 15.52 15.52 15.27 15.31 3768900 15.31 down up incorrect
VOR.US Vor Biopharma Inc 20260805 0 22.45 23.07 22.04 22.27 723500 22.27 down up incorrect
VRA.US Vera Bradley Inc 20260805 0 3.5 3.6 3.44 3.49 251600 3.49 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260805 0 5.48 5.61 5.405 5.51 12000 5.51 up up correct
VRDN.US Viridian Therapeutics Inc 20260805 0 21 21.34 20.604 21.07 1666500 21.07 up up correct
VREX.US Varex Imaging Corporation 20260805 0 12.34 12.41 12.04 12.39 274400 12.39 up up correct
VRM.US Vroom Inc 20260805 0 7.07 10.154 7.07 9.535 99500 9.535 up up correct
VRME.US VerifyMe Inc 20260805 0 0.7288 0.7288 0.695 0.7052 7800 0.7052 down down correct
VRNS.US Varonis Systems Inc 20260805 0 44 44.27 43.15 43.4 2302900 43.4 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260805 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260805 0 5.65 5.66 5.435 5.61 5756700 5.61 down down correct
VRSK.US Verisk Analytics Inc 20260805 0 194.04 194.47 187.55 188.75 1000100 188.75 down down correct
VRSN.US VeriSign Inc 20260805 0 302.13 302.6 292.3675 293.41 1049249 292.5512 down down correct
VRTS.US Virtus Investment Partners Inc 20260805 0 164.03 166.01 160.94 161.81 228000 161.81 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260805 0 487.52 491.95 479.02 484.83 1382900 484.83 down down correct
VS.US Versus Systems Inc 20260805 0 1.34 1.36 1.27 1.36 11000 1.36 up up correct
VSAT.US Viasat Inc 20260805 0 77.39 86.85 76.55 81.03 4021100 81.03 up up correct
VSEC.US VSE Corporation 20260805 0 214.35 218.371 210.52 215.75 431623 215.75 up up correct
VSLYX.US If Inv Snr Fnd Y 20260805 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260805 0 5.88 5.97 5.78 5.87 1555000 5.87 down down correct
VTGN.US VistaGen Therapeutics Inc 20260805 0 0.27 0.3 0.27 0.3 5543800 0.3 up up correct
VTRS.US Viatris Inc 20260805 0 17.8 17.88 17.55 17.65 11350800 17.5186 down down correct
VTSI.US VirTra Inc 20260805 0 3.19 3.19 3 3.01 25300 3.01 down down correct
VTVT.US vTv Therapeutics Inc 20260805 0 32.06 34.771 31.88 34.39 102700 34.39 up up correct
VUZI.US Vuzix Corporation 20260805 0 2.64 2.64 2.55 2.56 464000 2.56 down down correct
VVOS.US Vivos Therapeutics Inc 20260805 0 0.31 0.348 0.302 0.341 7626400 0.341 up up correct
VXRT.US Vaxart Inc 20260805 0 0.61 0.61 0.55 0.59 283700 0.59 down down correct
VYGR.US Voyager Therapeutics Inc 20260805 0 3.13 3.17 3.07 3.1 582200 3.1 down down correct
WABC.US Westamerica Bancorporation 20260805 0 60.62 60.7 59.79 60.11 150793 60.11 down up incorrect
WAFD.US Washington Federal Inc 20260805 0 37.82 37.885 37.465 37.72 658659 37.4421 down up incorrect
WAFDP.US Washington Federal Inc 20260805 0 16.59 16.59 16.47 16.47 6100 16.47 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260805 0 1.47 1.48 1.29 1.43 173300 1.43 down up incorrect
WAL.US PA 20260805 0 24.375 24.44 24.37 24.44 28957 24.44 up down incorrect
WALD.US Waldencast Acquisition Corp 20260805 0 1.54 1.54 1.465 1.48 250400 1.48 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260805 0 0.042 0.042 0.042 0.042 200 0.042
WASH.US Washington Trust Bancorp Inc 20260805 0 39.96 39.96 39.01 39.47 126972 39.47 down down correct
WATT.US Energous Corporation 20260805 0 17.85 18.2 17.335 17.88 99700 17.88 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260805 0 7.34 7.34 7.02 7.02 12400 7.02 down down correct
WB.US Weibo Corporation 20260805 0 8 8.03 7.91 7.95 873800 7.95 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260805 0 38.75 38.86 38.03 38.2 687100 38.2 down down correct
WDAY.US Workday Inc 20260805 0 173.64 174 168.87 170.64 2263500 170.64 down down correct
WDC.US Western Digital Corporation 20260805 0 544.94 564.66 518.28 519.17 9633600 519.17 down down correct
WDFC.US WD 20260805 0 236.01 237.22 232.72 234.8 108400 234.8 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260805 0 0.34 0.34 0.34 0.34 0 0.34
WEN.US The Wendy's Company 20260805 0 7.69 7.99 7.68 7.99 5099502 7.9226 up up correct
WERN.US Werner Enterprises Inc 20260805 0 37.95 38.82 37.77 37.82 762200 37.82 down down correct
WEYS.US Weyco Group Inc 20260805 0 41.85 44.4789 40.9 43.9 45034 43.6316 up down incorrect
WFC.US PD 20260805 0 16.48 16.57 16.4 16.46 108276 16.1936 down up incorrect
WFCF.US Where Food Comes From Inc 20260805 0 12.23 12.69 12.22 12.69 6700 12.69 up down incorrect
WFCPX.US Wells Fargo & Co Non 20260805 0 16.72 16.72 16.72 16.72 0 16.72
WFRD.US Weatherford International plc Ordinary Shares 20260805 0 89.96 90.83 87.38 87.53 1004200 87.255 down down correct
WHF.US WhiteHorse Finance Inc 20260805 0 6.56 6.68 6.54 6.55 35700 6.55 down down correct
WHLM.US Wilhelmina International Inc 20260805 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260805 0 0.13 0.1325 0.12 0.1293 600500 0.517 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260805 0 36.98 36.98 36.98 36.98 0 36.98
WILC.US G. Willi 20260805 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260805 0 1.29 1.29 1.25 1.29 122700 1.29
WINA.US Winmark Corporation 20260805 0 359.04 366.51 353.3 362.62 47200 361.6202 up down incorrect
WING.US Wingstop Inc 20260805 0 121.26 125.28 119.62 123.86 1322700 123.5011 up down incorrect
WINT.US Windtree Therapeutics Inc 20260805 0 0.0001 0.0002 0.0001 0.0002 2201 0.0002 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20260805 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260805 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260805 0 67 67.58 64.53 64.57 2115700 64.57 down down correct
WKEY.US WISeKey International Holding AG 20260805 0 6.8 6.86 6.35 6.565 83300 6.565 down down correct
WKHS.US Workhorse Group Inc 20260805 0 3.4 3.55 3.31 3.51 51200 3.51 up up correct
WKSP.US Worksport Ltd. Common Stock 20260805 0 0.702 0.74 0.685 0.72 443600 0.72 up up correct
WLDN.US Willdan Group Inc 20260805 0 75.7 77 74.11 74.13 216900 74.13 down down correct
WLFC.US Willis Lease Finance Corporation 20260805 0 70.91 72.395 64.91 65.21 216095 65.0567 down up incorrect
WMG.US Warner Music Group Corp 20260805 0 25.78 26.15 25.15 26 2718911 25.8089 up down incorrect
WNEB.US Western New England Bancorp Inc 20260805 0 13.61 14.17 13.3 14.01 98616 13.94 up up correct
WNW.US Wunong Net Technology Company Limited 20260805 0 2.54 2.72 2.431 2.63 96800 2.63 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260805 0 2.962 2.985 2.905 2.92 1662700 2.92 down down correct
WORX.US SCWorx Corp 20260805 0 4.5 4.55 3.59 4.55 2300 4.55 up down incorrect
WPRT.US Westport Fuel Systems Inc 20260805 0 1.81 1.87 1.81 1.87 39900 1.87 up down incorrect
WRAP.US Wrap Technologies Inc 20260805 0 1.97 1.999 1.9 1.93 294900 1.93 down down correct
WRLD.US World Acceptance Corporation 20260805 0 193.63 200.13 191.16 192.51 74200 192.51 down down correct
WSBC.US WesBanco Inc 20260805 0 42.47 42.47 41.96 42.15 746000 42.15 down down correct
WSBF.US Waterstone Financial Inc 20260805 0 21.09 21.09 20.72 20.96 37400 20.96 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260805 0 26.56 27.49 26.2 26.56 2289400 26.4656
WSFS.US WSFS Financial Corporation 20260805 0 82.1 82.77 80.87 82.29 392900 82.0885 up up correct
WTBA.US West Bancorporation Inc 20260805 0 28.46 28.46 27.96 28.27 29500 28.27 down down correct
WTER.US The Alkaline Water Company Inc 20260805 0 0.0375 0.05 0.0375 0.0375 45981 0.0375
WTFC.US Wintrust Financial Corporation 20260805 0 164.44 164.44 161.37 161.44 517000 160.89 down down correct
WTW.US Weight Watchers International Inc 20260805 0 343.03 343.15 337.34 338.07 409400 338.07 down down correct
WVE.US Wave Life Sciences Ltd 20260805 0 6.04 6.05 5.85 5.93 1837200 5.93 down down correct
WVFC.US WVS Financial Corp 20260805 0 19 19 19 19 183 18.8936
WVVI.US Willamette Valley Vineyards Inc 20260805 0 2.6 2.67 2.54 2.54 2100 2.54 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260805 0 2.67 2.67 2.58 2.66 1100 2.66 down down correct
WW.US WW International Inc 20260805 0 16.27 17.38 14.87 15.41 414900 15.41 down up incorrect
WWD.US Woodward Inc 20260805 0 374.91 382.575 372.03 373.28 427699 372.9481 down up incorrect
WYNN.US Wynn Resorts Limited 20260805 0 102.09 109.24 100.95 101.15 3659700 100.903 down down correct
XAIR.US Beyond Air Inc 20260805 0 6.37 6.37 5.48 5.69 38661 5.69 down down correct
XBIO.US Xenetic Biosciences Inc 20260805 0 2.85 2.97 2.73 2.96 65809 2.96 up up correct
XBIT.US XBiotech Inc 20260805 0 2.26 2.28 2.23 2.26 35315 2.26
XCAPX.US ACAP Strategic Fund 20260805 0 30.29 30.29 30.29 30.29 0 30.29
XCUR.US Exicure Inc 20260805 0 1.5 1.55 1.42 1.51 28400 1.51 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260805 0 23.15 23.15 23.15 23.15 0 23.15
XEL.US Xcel Energy Inc 20260805 0 77.82 77.91 76.59 77.2 5968200 77.2 down down correct
XELA.US Exela Technologies Inc 20260805 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
XELB.US Xcel Brands Inc 20260805 0 1.14 1.19 1.06 1.08 96900 1.08 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260805 0 64.74 66.4 63.995 64.3 617300 64.3 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260805 0 8.21 8.37 8.06 8.11 1750700 8.11 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260805 0 4.26 4.28 4.08 4.15 372600 4.15 down up incorrect
XGN.US Exagen Inc 20260805 0 6.58 7.1 6.39 6.65 1222500 6.65 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20260805 0 10.68 10.68 10.68 10.68 0 10.68
XLO.US Xilio Therapeutics Inc. Common Stock 20260805 0 9.21 9.21 8.975 9.11 6100 9.11 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260805 0 91.66 93.76 88.01 92.34 1243500 92.34 up down incorrect
XNCR.US Xencor Inc 20260805 0 20.01 20.3299 19.65 19.84 826085 19.84 down up incorrect
XNET.US Xunlei Limited 20260805 0 5.37 5.39 5.13 5.14 207300 5.14 down down correct
XONE.US The ExOne Company 20260805 0 49.24 49.26 49.24 49.26 78200 49.26 up up correct
XOS.US Xos Inc 20260805 0 2.99 3.04 2.69 2.95 1823700 2.95 down up incorrect
XOSWW.US Xos Equity Warrants 20260805 0 0.0015 0.0029 0.0015 0.0022 294605 0.0022 up down incorrect
XP.US XP Inc 20260805 0 17.19 17.37 16.97 16.98 3787100 16.98 down down correct
XPEL.US XPEL Inc 20260805 0 49 52.05 48.77 50.29 540100 50.29 up up correct
XPER.US Xperi Holding Corporation 20260805 0 7.93 8.01 7.75 7.83 471200 7.83 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260805 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260805 0 14.19 14.19 13.69 13.78 3652900 13.78 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260805 0 2.205 2.205 2.1219 2.19 8439 2.19 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260805 0 3.21 3.23 3.1 3.14 1960900 3.14 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260805 0 9.2 9.2 9.2 9.2 0 9.1536
XSICX.US Voya Senior Income Fund Class 20260805 0 9.17 9.17 9.17 9.17 0 9.1276
XSIIX.US ING Senior Incm Fd 20260805 0 9.16 9.16 9.16 9.16 0 9.1119
XSIWX.US ING Senior Incm Fd 20260805 0 9.21 9.21 9.21 9.21 0 9.1616
XSLCX.US Invesco Senior Loan Fund Class 20260805 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260805 0 2.79 2.87 2.73 2.85 3389 2.85 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260805 0 4.4 4.49 4.04 4.36 8400 4.36 down down correct
YI.US 111 Inc 20260805 0 3.6 3.7 3.57 3.7 700 3.7 up up correct
YJ.US Yunji Inc 20260805 0 1.37 1.37 1.29 1.29 1700 1.29 down up incorrect
YORW.US The York Water Company 20260805 0 31.07 31.07 30.54 30.82 79503 30.82 down up incorrect
YQ.US 17 Education & Technology Group Inc 20260805 0 1.87 2.2 1.87 2.01 5000 2.01 up down incorrect
YTRA.US Yatra Online Inc 20260805 0 0.856 0.898 0.831 0.846 18000 0.846 down up incorrect
Z.US Zillow Group Inc 20260805 0 36.32 36.84 35.83 36.1 4764700 36.1 down down correct
ZBRA.US Zebra Technologies Corporation 20260805 0 366.4 376.7 361.83 368.99 1385000 368.99 up up correct
ZCMD.US Zhongchao Inc 20260805 0 1.06 1.61 1.04 1.18 25124300 1.18 up up correct
ZD.US Ziff Davis Inc. 20260805 0 55.31 55.32 51.99 52.72 763400 52.72 down down correct
ZG.US Zillow Group Inc 20260805 0 37.05 37.59 36.57 36.89 1399400 36.89 down down correct
ZION.US Zions Bancorporation National Association 20260805 0 72.14 72.4 71.46 71.7 1459900 71.2215 down down correct
ZIONP.US Zions Bancorporation National Association 20260805 0 18.3 18.3299 18.2504 18.3299 3341 18.0425 up up correct
ZKIN.US ZK International Group Co. Ltd 20260805 0 1.12 1.12 1.06 1.09 2800 1.09 down up incorrect
ZLAB.US Zai Lab Limited 20260805 0 18.51 18.535 18.22 18.37 195300 18.37 down down correct
ZM.US Zoom Video Communications Inc 20260805 0 101.81 102.74 99.145 100.64 2557800 100.64 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260805 0 4.91 4.955 4.78 4.95 578300 4.95 up up correct
ZS.US Zscaler Inc 20260805 0 164.23 166.93 160.88 161.65 1957700 161.65 down down correct
ZUMZ.US Zumiez Inc 20260805 0 19.78 20.04 19.18 19.58 720100 19.58 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260805 0 12.1 32.88 12.1 32.88 215601 32.88 up up correct

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