CollectAI

close-nasdaq_stocks

2026/08/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260806 0 6.61 6.61 6.61 6.61 0 6.61
AACG.US ATA Creativity Global 20260806 0 0.89 0.9 0.84 0.9 5100 0.9 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260806 0 10 10 10 10 8 10
AACIU.US Armada Acquisition Corp. I Unit 20260806 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260806 0 20.03 20.03 20.03 20.03 0 19.8766
AAL.US American Airlines Group Inc 20260806 0 16.4 16.57 15.93 16.03 56691400 16.03 down down correct
AAME.US Atlantic American Corporation 20260806 0 1.57 1.6 1.56 1.6 9400 1.6 up up correct
AAOI.US Applied Optoelectronics Inc 20260806 0 121.38 134.29 118.88 124.22 15377200 124.22 up down incorrect
AAON.US AAON Inc 20260806 0 92.05 93.47 90.07 90.28 866700 90.28 down down correct
AAPL.US Apple Inc 20260806 0 314.34 316.29 309.23 312.41 46139900 312.1408 down down correct
AATC.US Image Sensing Systems Inc 20260806 0 5.5 5.83 5.5 5.7 10600 5.5516 up up correct
ABCB.US Ameris Bancorp 20260806 0 89.57 89.57 88.12 88.19 273700 88.19 down down correct
ABCL.US AbCellera Biologics Inc 20260806 0 5.79 6.565 5.62 6.53 8412100 6.53 up up correct
ABEO.US Abeona Therapeutics Inc 20260806 0 6.78 7.08 6.78 6.9 828900 6.9 up up correct
ABNB.US Airbnb Inc 20260806 0 152.14 153.79 148.75 151.64 6041100 151.64 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260806 0 2.24 2.34 2.23 2.28 228200 2.28 up up correct
ABR.US PF 20260806 0 22.32 22.32 22.21 22.3 3903 22.3 down up incorrect
ABSI.US Absci Corporation Common Stock 20260806 0 8.22 8.55 8.13 8.3 1769600 8.3 up up correct
ABUS.US Arbutus Biopharma Corporation 20260806 0 4.57 4.64 4.45 4.54 1265755 4.54 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260806 0 1.02 1.029 1 1.02 36100 1.02
ACAD.US ACADIA Pharmaceuticals Inc 20260806 0 28.85 29.48 28.32 28.45 3049800 28.45 down up incorrect
ACB.US Aurora Cannabis Inc 20260806 0 2.89 3.015 2.86 2.98 1892400 2.98 up up correct
ACET.US Adicet Bio Inc 20260806 0 8.71 8.88 7.42 7.93 179700 7.93 down down correct
ACGL.US Arch Capital Group Ltd 20260806 0 100.39 100.39 98.58 99.29 1194500 99.29 down down correct
ACGLN.US Arch Capital Group Ltd 20260806 0 16.33 16.33 16.22 16.28 45400 16.28 down down correct
ACGLO.US Arch Capital Group Ltd 20260806 0 19.406 19.444 19.28 19.335 36300 19.335 down down correct
ACHC.US Acadia Healthcare Company Inc 20260806 0 32.17 32.17 30.4 30.72 1601100 30.72 down down correct
ACHV.US Achieve Life Sciences Inc 20260806 0 6.57 6.75 6.51 6.55 572000 6.55 down down correct
ACIU.US AC Immune SA 20260806 0 2.28 2.355 2.28 2.32 70334 2.32 up up correct
ACIW.US ACI Worldwide Inc 20260806 0 52.9 57.01 51.07 55.22 1883200 55.22 up up correct
ACLS.US Axcelis Technologies Inc 20260806 0 136.7 144.08 130.83 136.66 907700 136.66 down down correct
ACMR.US ACM Research Inc 20260806 0 77.665 81.19 75.9 78.98 1053000 78.98 up down incorrect
ACNB.US ACNB Corporation 20260806 0 65.34 65.75 64.585 65.01 73475 64.5899 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20260806 0 6.34 6.44 5.9 6.09 2821806 6.09 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260806 0 48.06 49.09 46.29 48.67 539300 48.435 up up correct
ACTG.US Acacia Research Corporation 20260806 0 4.55 4.825 4.55 4.67 404134 4.67 up up correct
ACVA.US ACV Auctions Inc 20260806 0 7.55 7.6 7.42 7.45 1900500 7.45 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260806 0 1.46 1.47 1.43 1.46 65495 1.46
ADAG.US Adagene Inc 20260806 0 4.23 4.235 3.95 4.14 306500 4.14 down down correct
ADBE.US Adobe Inc 20260806 0 252.23 260.64 250.84 260.24 4700600 260.24 up up correct
ADC.US PA 20260806 0 17.05 17.1 17 17.02 27697 16.9309 down up incorrect
ADI.US Analog Devices Inc 20260806 0 375.25 384.4 373 377.31 3581300 376.1639 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260806 0 4.07 4.99 4.07 4.8 178700 4.8 up down incorrect
ADMA.US ADMA Biologics Inc 20260806 0 9.7 10.35 9.66 10.06 5615800 10.06 up up correct
ADP.US Automatic Data Processing Inc 20260806 0 271.16 273.81 269.2 273.51 2747900 273.51 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260806 0 24.58 24.58 23.41 23.6 2466112 23.6 down down correct
ADSK.US Autodesk Inc 20260806 0 237.36 243 235.26 242.47 1359800 242.47 up up correct
ADTN.US ADTRAN Inc 20260806 0 7.91 8.04 7.48 7.5 2322600 7.5 down down correct
ADTX.US Aditxt Inc 20260806 0 0.0028 0.0029 0.0027 0.0028 8869667 0.0028
ADUS.US Addus HomeCare Corporation 20260806 0 116.92 119.6 113.96 118.78 218100 118.78 up up correct
ADV.US Advantage Solutions Inc 20260806 0 31.36 31.44 22.08 25.34 305400 25.34 down down correct
ADXN.US Addex Therapeutics Ltd 20260806 0 5.72 5.8 5.67 5.8 2100 5.8 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260806 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260806 0 0.335 0.36 0.3064 0.3064 50106 4.9024 down down correct
AEHR.US Aehr Test Systems 20260806 0 95.01 106.49 92.95 99.74 1535500 99.74 up up correct
AEI.US Alset EHome International Inc 20260806 0 1.14 1.24 1.11 1.24 11501 1.24 up up correct
AEIS.US Advanced Energy Industries Inc 20260806 0 325.04 334.79 317.66 323.91 470200 323.7967 down down correct
AEMD.US Aethlon Medical Inc 20260806 0 3.23 3.3899 2.995 3.02 76128 3.02 down down correct
AEP.US American Electric Power Company Inc 20260806 0 127.98 128.3 124.31 125.26 3088700 124.3136 down down correct
AEYE.US AudioEye Inc 20260806 0 5.94 5.94 5.74 5.78 40400 5.78 down down correct
AFBI.US Affinity Bancshares Inc 20260806 0 23 23 23 23 0 23
AFCG.US AFC Gamma Inc 20260806 0 2.79 2.81 2.74 2.76 44872 2.76 down up incorrect
AFIB.US Acutus Medical Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260806 0 77 78.98 76.37 76.58 2286000 76.58 down down correct
AFYA.US Afya Limited 20260806 0 13.62 13.93 13.37 13.91 137400 13.91 up up correct
AGEN.US Agenus Inc 20260806 0 7.67 8.85 7.32 7.49 2455500 7.49 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260806 0 31.44 32.57 31.44 31.95 1188200 31.95 up up correct
AGMH.US AGM Group Holdings Inc 20260806 0 1.01 1.07 0.97 1.03 51800 1.03 up up correct
AGNC.US AGNC Investment Corp 20260806 0 10.67 10.73 10.58 10.61 19340400 10.4932 down down correct
AGNCM.US AGNC Investment Corp 20260806 0 25.115 25.2 25.095 25.15 22900 25.15 up up correct
AGNCN.US AGNC Investment Corp 20260806 0 25.8 25.86 25.79 25.83 34500 25.83 up up correct
AGNCO.US AGNC Investment Corp 20260806 0 25.571 25.62 25.57 25.57 13200 25.57 down up incorrect
AGNCP.US AGNC Investment Corp. 20260806 0 25.226 25.24 25.2 25.22 34922 25.22 down up incorrect
AGYS.US Agilysys Inc 20260806 0 108.29 108.79 103.75 107.58 353000 107.58 down down correct
AHCO.US AdaptHealth Corp 20260806 0 6.44 6.46 5.89 6.045 10705800 6.045 down down correct
AIHS.US Senmiao Technology Limited 20260806 0 1.45 1.59 1.43 1.43 26800 1.43 down down correct
AIP.US Arteris Inc. Common Stock 20260806 0 29.865 31.9 29.29 31.62 1045329 31.62 up up correct
AIRG.US Airgain Inc 20260806 0 5.8 5.84 5.43 5.7 100000 5.7 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260806 0 4.92 5.03 4.71 4.77 444800 4.77 down down correct
AIRT.US Air T Inc 20260806 0 33 35 33 34.26 5753 34.26 up down incorrect
AIRTP.US Air T Inc 20260806 0 19.05 19.1 19.02 19.02 5000 18.5176 down down correct
AKAM.US Akamai Technologies Inc 20260806 0 116.6 120.85 116.26 118.55 5505900 118.55 up up correct
AKBA.US Akebia Therapeutics Inc 20260806 0 0.902 1.01 0.85 0.954 17685500 0.954 up up correct
AKTS.US Akoustis Technologies Inc 20260806 0 22.34 24 22.23 23.44 266700 23.44 up up correct
AKTX.US Akari Therapeutics Plc 20260806 0 7.883 8.09 7.31 8.08 11000 8.08 up up correct
ALCO.US Alico Inc 20260806 0 38.21 38.8 38.1 38.305 30893 38.305 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260806 0 1.6 1.615 1.53 1.59 579200 1.59 down down correct
ALEC.US Alector Inc 20260806 0 1.49 2.035 1.482 1.83 5704449 1.83 up up correct
ALF.US Alfi Inc 20260806 0 10.81 10.81 10.81 10.81 100 10.81
ALGM.US Allegro MicroSystems Inc 20260806 0 40.84 44.05 40.2 42.455 1828300 42.455 up up correct
ALGN.US Align Technology Inc 20260806 0 173.43 174.09 168.67 169.08 655700 169.08 down down correct
ALGS.US Aligos Therapeutics Inc 20260806 0 4.18 5.6 4.18 5.51 293200 5.51 up up correct
ALGT.US Allegiant Travel Company 20260806 0 101.98 103.8 97.1 97.17 471500 97.17 down up incorrect
ALHC.US Alignment Healthcare Inc 20260806 0 13.65 13.755 13.35 13.38 5440000 13.38 down down correct
ALKS.US Alkermes plc 20260806 0 49.61 50.4 48.21 48.37 1569100 48.37 down down correct
ALKT.US Alkami Technology Inc 20260806 0 18.31 19.78 18.15 19.69 3479300 19.69 up up correct
ALLO.US Allogene Therapeutics Inc 20260806 0 1.95 1.99 1.92 1.97 3170439 1.97 up up correct
ALLT.US Allot Ltd 20260806 0 7.78 7.81 7.53 7.61 181439 7.61 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260806 0 228.58 234 212.98 216.12 2274600 216.12 down down correct
ALOT.US AstroNova Inc 20260806 0 28.9 28.98 28.85 28.89 106400 28.89 down down correct
ALRM.US Alarm.com Holdings Inc 20260806 0 56.09 56.695 55.65 56.29 408000 56.29 up up correct
ALRS.US Alerus Financial Corporation 20260806 0 33.99 34.04 33.35 33.59 202234 33.59 down down correct
ALT.US Altimmune Inc 20260806 0 3.03 3.05 2.95 3.01 3977300 3.01 down down correct
ALTO.US Alto Ingredients Inc 20260806 0 4.81 4.9 4.31 4.52 3915800 4.52 down down correct
ALXO.US ALX Oncology Holdings Inc 20260806 0 1.94 2.14 1.87 2.11 580906 2.11 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260806 0 1.42 1.45 1.33 1.38 59400 1.38 down up incorrect
AMAL.US Amalgamated Financial Corp 20260806 0 50.68 50.74 50.12 50.15 144000 50.15 down down correct
AMAT.US Applied Materials Inc 20260806 0 525.34 539.5 511.05 527.48 4173200 526.9166 up up correct
AMBA.US Ambarella Inc 20260806 0 80.93 86.19 80.26 83.79 1205300 83.79 up up correct
AMCX.US AMC Networks Inc 20260806 0 11.97 12.52 11.82 11.87 950600 11.87 down down correct
AMD.US Advanced Micro Devices Inc 20260806 0 471.75 496.72 469.5 489.28 24675300 489.28 up down incorrect
AMGN.US Amgen Inc 20260806 0 413.72 418.4 401.2 404.85 2609000 402.4978 down up incorrect
AMKR.US Amkor Technology Inc 20260806 0 52.19 55.71 51.19 54.16 3155600 54.0611 up up correct
AMPG.US AmpliTech Group Inc 20260806 0 5.14 5.614 5.05 5.43 1586300 5.43 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260806 0 20.22 20.25 19.6023 19.81 527333 19.81 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260806 0 10.16 10.825 9.9 10.77 4631800 10.77 up up correct
AMRN.US Amarin Corporation plc 20260806 0 14.42 14.6 14.24 14.26 23754 14.26 down down correct
AMSC.US American Superconductor Corporation 20260806 0 29.64 33.93 28.5 32.9 1139100 32.9 up up correct
AMSF.US AMERISAFE Inc 20260806 0 30.17 30.27 29.56 29.73 172600 29.73 down down correct
AMST.US Amesite Inc 20260806 0 0.99 1.02 0.96 1 132600 1 up up correct
AMTB.US Amerant Bancorp Inc 20260806 0 29.71 29.86 28.92 29.19 405211 29.1 down down correct
AMTX.US Aemetis Inc 20260806 0 1.65 1.775 1.58 1.63 1263400 1.63 down up incorrect
AMZN.US Amazon.com Inc 20260806 0 272.77 275.48 271.06 272.26 30672900 272.26 down down correct
ANAB.US AnaptysBio Inc 20260806 0 55.28 56.066 53.45 54.77 288800 54.77 down down correct
ANDE.US The Andersons Inc 20260806 0 70.31 71 67.74 67.95 321600 67.95 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260806 0 0.33 0.33 0.33 0.33 0 0.33
ANGI.US Angi Inc 20260806 0 4.78 5.14 4.78 4.96 1163600 4.96 up down incorrect
ANGO.US AngioDynamics Inc 20260806 0 15.11 15.29 14.95 15.11 357400 15.11
ANIK.US Anika Therapeutics Inc 20260806 0 19.4 20.3899 19.4 20.16 193203 20.16 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20260806 0 80.56 83.21 79.47 82.63 717000 82.63 up up correct
ANIX.US Anixa Biosciences Inc 20260806 0 3.41 3.53 3.36 3.43 106500 3.43 up down incorrect
ANNX.US Annexon Inc 20260806 0 5.37 5.6 5.37 5.6 3049300 5.6 up up correct
ANY.US Sphere 3D Corp 20260806 0 2.24 2.38 2.174 2.24 185200 2.24
AOSL.US Alpha and Omega Semiconductor Limited 20260806 0 32.53 34.64 31.08 33.33 328000 33.33 up up correct
AOUT.US American Outdoor Brands Inc 20260806 0 12.68 12.68 12.4 12.54 61762 12.54 down down correct
APA.US APA Corporation 20260806 0 36.56 36.71 35.46 36.53 8079900 36.53 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260806 0 10.6653 15.5508 10.3312 10.3518 804 10.3518 down down correct
APEI.US American Public Education Inc 20260806 0 53.28 53.28 49.535 50.78 332877 50.78 down down correct
API.US Agora Inc 20260806 0 4.11 4.15 4.11 4.15 243248 4.15 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20260806 0 3.3265 3.3265 3.3265 3.3265 0 3.3265
APOG.US Apogee Enterprises Inc 20260806 0 43.01 43.52 42.46 43.13 181600 43.13 up up correct
APP.US AppLovin Corporation 20260806 0 338.45 352 332.192 335.67 15235900 335.67 down down correct
APPF.US AppFolio Inc 20260806 0 190.83 194.68 189.7 194.11 346100 194.11 up up correct
APPN.US Appian Corporation 20260806 0 30.21 30.55 25.855 30.41 1732000 30.41 up up correct
APPS.US Digital Turbine Inc 20260806 0 12.95 14.37 11.76 14.27 8140900 14.27 up down incorrect
APRE.US Aprea Therapeutics Inc 20260806 0 0.613 0.652 0.613 0.633 22600 0.633 up down incorrect
APVO.US Aptevo Therapeutics Inc 20260806 0 4.109 4.11 3.96 4.07 25100 4.07 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260806 0 1.6 1.6 1.51 1.6 2275 1.6
APYX.US Apyx Medical Corporation 20260806 0 4.14 4.32 3.99 4.16 114100 4.16 up down incorrect
AQB.US AquaBounty Technologies Inc 20260806 0 1.04 1.22 1.03 1.07 11574129 1.07 up down incorrect
AQMS.US Aqua Metals Inc 20260806 0 2.74 2.75 2.561 2.68 8900 2.68 down down correct
AQST.US Aquestive Therapeutics Inc 20260806 0 3.76 3.92 3.76 3.92 1536400 3.92 up up correct
ARAY.US Accuray Incorporated 20260806 0 0.28 0.3 0.27 0.28 447600 0.28
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260806 0 0.7 0.777 0.6983 0.7568 1281957 0.7568 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260806 0 0.0342 0.0342 0.0279 0.0286 3202 0.0286 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260806 0 2.85 2.92 2.82 2.83 4500 2.83 down up incorrect
ARCB.US ArcBest Corporation 20260806 0 140.47 142.55 135 135.25 294100 135.13 down up incorrect
ARCC.US Ares Capital Corporation 20260806 0 19.4 19.69 19.37 19.62 4225600 19.62 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260806 0 6.26 6.36 5.98 6.08 334900 6.08 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260806 0 4.89 5 4.815 4.87 7283100 4.87 down up incorrect
AREC.US American Resources Corporation 20260806 0 2.12 2.35 2.1 2.27 3085500 2.2354 up down incorrect
ARGX.US argenx SE 20260806 0 875.66 884.75 863.88 875.3 227100 875.3 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260806 0 9.75 9.755 8.52 9.68 3733700 9.68 down down correct
ARKO.US Arko Corp 20260806 0 7.35 7.385 7.18 7.29 919356 7.2435 down down correct
ARKR.US Ark Restaurants Corp 20260806 0 5.82 5.82 5.82 5.82 700 5.82
ARLP.US Alliance Resource Partners L.P 20260806 0 25.6 25.67 25.31 25.32 676000 24.72 down down correct
AROW.US Arrow Financial Corporation 20260806 0 40.8 41.05 39.88 39.97 55012 39.662 down up incorrect
ARQQ.US Arqit Quantum Inc 20260806 0 20.69 22.27 20.22 21.47 198700 21.47 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260806 0 0.0236 0.0237 0.0151 0.0202 14386 0.0202 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260806 0 29.21 29.24 26.23 26.43 3264400 26.43 down up incorrect
ARRY.US Array Technologies Inc 20260806 0 6.26 6.32 5.16 5.25 18653200 5.25 down down correct
ARTL.US Artelo Biosciences Inc 20260806 0 0.76 0.77 0.741 0.7524 9571 6.7716 down down correct
ARTNA.US Artesian Resources Corporation 20260806 0 34.29 34.42 33.93 34.4 18400 34.0923 up down incorrect
ARTW.US Art's 20260806 0 2.17 2.27 2.13 2.14 17620 2.14 down down correct
ARVN.US Arvinas Inc 20260806 0 8.4 8.72 8.37 8.68 2580600 8.68 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260806 0 86.48 87.815 85.19 85.83 1051300 85.83 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260806 0 20.67 20.67 20.67 20.67 0 20.67
ASLE.US AerSale Corporation 20260806 0 6.47 6.53 6.27 6.3 528100 6.3 down down correct
ASMB.US Assembly Biosciences Inc 20260806 0 26.78 26.98 26.18 26.45 100100 26.45 down down correct
ASML.US ASML Holding N.V 20260806 0 1695.39 1735.53 1672.11 1704.37 1072473 1704.37 up up correct
ASO.US Academy Sports and Outdoors Inc 20260806 0 47.87 48.52 47.11 47.35 1174034 47.35 down down correct
ASPC.US Alpha Capital Acquisition Company 20260806 0 10.64 10.64 10.55 10.64 9200 10.64
ASPCU.US Alpha Capital Acquisition Company 20260806 0 10.83 10.83 10.83 10.83 0 10.83
ASPS.US Altisource Portfolio Solutions S.A 20260806 0 5.65 5.8 5.65 5.775 7831 5.775 up up correct
ASPU.US Aspen Group Inc 20260806 0 0.3084 0.3084 0.3018 0.3018 2000 0.3018 down down correct
ASRV.US AmeriServ Financial Inc 20260806 0 4.62 4.8 4.62 4.79 29673 4.79 up down incorrect
ASTC.US Astrotech Corporation 20260806 0 8.82 10.0708 8.25 9.01 387082 9.01 up up correct
ASTE.US Astec Industries Inc 20260806 0 45.65 47.25 44.05 44.18 433900 44.0502 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260806 0 4.45 4.45 3.96 3.97 891487 3.97 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260806 0 0.0052 0.0079 0.0052 0.007 11737 0.007 up up correct
ASTS.US AST SpaceMobile Inc 20260806 0 65.85 74.08 65.7 67.36 13024500 67.36 up up correct
ASUR.US Asure Software Inc 20260806 0 8.6 8.72 8.43 8.71 76100 8.71 up up correct
ASYS.US Amtech Systems Inc 20260806 0 16.01 16.04 14.81 14.95 597900 14.95 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260806 0 7.2 7.22 7.18 7.18 4418400 7.18 down down correct
ATCX.US Atlas Technical Consultants Inc 20260806 0 2.61 2.65 2.57 2.57 9500 2.57 down down correct
ATEC.US Alphatec Holdings Inc 20260806 0 9.55 9.64 8.9 9.21 3695200 9.21 down down correct
ATER.US Aterian Inc 20260806 0 0.506 0.51 0.46 0.461 120900 0.461 down down correct
ATEX.US Anterix Inc 20260806 0 100.67 105.77 99 100.32 255124 100.32 down down correct
ATHE.US Alterity Therapeutics Limited 20260806 0 4.7 4.7 4.53 4.56 2900 4.56 down down correct
ATLC.US Atlanticus Holdings Corporation 20260806 0 110.69 112.89 110.01 111.79 150900 111.79 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260806 0 25.025 25.05 25.025 25.05 2800 25.05 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260806 0 24.508 24.508 24.45 24.5 1900 24.0175 down down correct
ATLO.US Ames National Corporation 20260806 0 31.5 31.5 31.08 31.43 26900 31.1905 down down correct
ATMH.US All Things Mobile Analytic Inc 20260806 0 0.051 0.051 0.0404 0.0404 118100 0.0404 down down correct
ATNI.US ATN International Inc 20260806 0 27.87 30.73 27.02 30.63 231800 30.63 up up correct
ATOM.US Atomera Incorporated 20260806 0 5.235 5.58 5.015 5.315 538900 5.315 up down incorrect
ATOS.US Atossa Therapeutics Inc 20260806 0 2.39 2.44 2.26 2.42 30786 2.42 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260806 0 8.6 8.645 8.09 8.25 22900 8.25 down down correct
ATRC.US AtriCure Inc 20260806 0 39.55 40.48 39 39.49 762200 39.49 down down correct
ATRO.US Astronics Corporation 20260806 0 76.29 80.8 75.76 76.04 538600 76.04 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260806 0 0.3005 0.3005 0.3005 0.3005 0 0.3005
AUB.US Atlantic Union Bankshares Corporation 20260806 0 43.4 43.4 42.4 42.44 784700 42.07 down down correct
AUBN.US Auburn National Bancorporation Inc 20260806 0 26.2 26.4 26.14 26.4 1000 26.4 up down incorrect
AUDC.US AudioCodes Ltd 20260806 0 9.8 10.12 9.78 9.9 115500 9.6982 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260806 0 0.73 0.74 0.701 0.709 55500 0.709 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260806 0 15.93 16.35 15.702 16.13 2236000 16.13 up up correct
AUR.US Aurora Innovation Inc 20260806 0 6.63 6.875 6.56 6.78 24744700 6.78 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260806 0 7.24 7.74 7.2 7.72 577514 7.72 up down incorrect
AUROW.US Aurora Innovation Inc 20260806 0 0.21 0.25 0.21 0.21 5839 0.21
AUTL.US Autolus Therapeutics plc 20260806 0 1.96 2.045 1.905 2 3790151 2 up up correct
AUUD.US Auddia Inc 20260806 0 1.03 1.04 0.95 0.95 154800 0.95 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260806 0 9.29 9.37 9.12 9.31 1283300 9.31 up up correct
AVAV.US AeroVironment Inc 20260806 0 166.11 174.79 165 171.12 1040900 171.12 up up correct
AVGO.US Broadcom Inc 20260806 0 420.55 428.03 410.76 420.57 13907500 420.57 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260806 0 4.77 5.02 4.76 4.99 245300 4.99 up up correct
AVNW.US Aviat Networks Inc 20260806 0 21.09 21.69 20.8 21.05 92000 21.05 down down correct
AVO.US Mission Produce Inc 20260806 0 12.24 12.62 12.1 12.56 785482 12.56 up up correct
AVPT.US Avepoint Inc 20260806 0 13.12 13.335 12.74 12.79 3532900 12.79 down down correct
AVT.US Avnet Inc 20260806 0 98.3 100 96.45 96.8 1925500 96.8 down down correct
AVTX.US Avalo Therapeutics Inc 20260806 0 17.87 19.84 17.87 18.7 596200 18.7 up up correct
AVXL.US Anavex Life Sciences Corp 20260806 0 3.17 3.32 3.16 3.28 856000 3.28 up up correct
AWRE.US Aware Inc 20260806 0 1.3 1.33 1.19 1.23 14800 1.23 down down correct
AXGN.US AxoGen Inc 20260806 0 45.07 45.62 44.11 44.35 550900 44.35 down down correct
AXON.US Axon Enterprise Inc 20260806 0 589.15 628.22 516.15 522.46 2207900 522.46 down down correct
AXSM.US Axsome Therapeutics Inc 20260806 0 212.73 216.56 209.975 210.13 397100 210.13 down down correct
AXTI.US AXT Inc 20260806 0 69.08 77.4 67.2 75.17 11410200 75.17 up up correct
AYTU.US Aytu Biopharma Inc 20260806 0 2.27 2.33 2.23 2.33 29000 2.33 up down incorrect
AZN.US AstraZeneca PLC 20260806 0 162.62 162.93 159.75 161.07 2353900 161.07 down up incorrect
BAC.US PQ 20260806 0 16.4 16.4464 16.33 16.34 120013 16.34 down down correct
BAND.US Bandwidth Inc 20260806 0 44.54 46.54 43.745 44.69 1251919 44.69 up up correct
BANF.US BancFirst Corporation 20260806 0 114.76 115.56 113.16 113.33 120700 113.33 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260806 0 27.8 27.8 27.2 27.2 500 27.2 down down correct
BANR.US Banner Corporation 20260806 0 71.14 71.14 70.17 70.49 307000 70.49 down down correct
BANX.US StoneCastle Financial Corp 20260806 0 20.26 20.56 20.26 20.39 25200 20.2423 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260806 0 0.56 0.603 0.52 0.597 256800 0.597 up up correct
BATRA.US The Liberty Braves Group 20260806 0 52.9 53.69 52.365 52.6 64600 52.6 down down correct
BATRK.US The Liberty Braves Group 20260806 0 50.27 50.54 48.71 48.81 690300 48.81 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20260806 0 4.95 4.95 4.42 4.5 4313700 4.5 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20260806 0 9.84 9.85 9.47 9.68 179500 9.68 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20260806 0 25.47 26.5 23.42 23.63 25900 23.63 down down correct
BBIG.US Vinco Ventures Inc 20260806 0 0.0051 0.0051 0.0051 0.0051 1427 0.0051
BBIO.US BridgeBio Pharma Inc 20260806 0 81.5 84.655 81.5 82.8 1221400 82.8 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260806 0 0.982 0.99 0.919 0.919 13200 0.919 down down correct
BBSI.US Barrett Business Services Inc 20260806 0 35.03 36 31.2699 33.09 744827 33.0103 down down correct
BCAB.US BioAtla Inc 20260806 0 3.35 3.535 3.2739 3.33 39626 3.33 down down correct
BCBP.US BCB Bancorp Inc 20260806 0 8.71 9.07 8.69 8.8 198456 8.8 up up correct
BCDA.US BioCardia Inc 20260806 0 0.92 0.98 0.9 0.95 307700 0.95 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260806 0 0.77 0.84 0.77 0.8 20400 0.8 up down incorrect
BCML.US BayCom Corp 20260806 0 30.69 30.88 30.3 30.7 28300 30.7 up down incorrect
BCOR.US Blucora Inc 20260806 0 23.87 23.87 21.25 21.25 14000 21.25 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260806 0 17.74 17.74 17.7 17.74 3500 17.74
BCPC.US Balchem Corporation 20260806 0 180 181.48 177.17 180.42 186825 180.42 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260806 0 9.04 9.53 8.98 9.3 4044200 9.3 up up correct
BCTX.US BriaCell Therapeutics Corp 20260806 0 3.51 3.67 3.43 3.45 209400 3.45 down down correct
BCYC.US Bicycle Therapeutics plc 20260806 0 3.96 4.03 3.93 3.97 225100 3.97 up down incorrect
BDSX.US Biodesix Inc 20260806 0 21.76 25 19.77 22.1 233000 22.1 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20260806 0 1.8 1.935 1.76 1.92 748100 1.92 up up correct
BEAM.US Beam Therapeutics Inc 20260806 0 26.71 27.99 26.56 27.25 1168600 27.25 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260806 0 0.508 0.515 0.5 0.51 296000 0.51 up up correct
BEEM.US Beam Global 20260806 0 1.1 1.16 1.1 1.12 201400 1.12 up down incorrect
BELFA.US Bel Fuse Inc 20260806 0 230.74 245.1 225.47 232.65 118700 232.65 up up correct
BELFB.US Bel Fuse Inc 20260806 0 291.64 303.98 285.11 289.4 182800 289.4 down up incorrect
BFC.US Bank First Corporation 20260806 0 157.45 157.45 154.2 154.95 95100 154.95 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260806 0 1.25 1.27 1.21 1.25 278600 1.25
BFST.US Business First Bancshares Inc 20260806 0 32.2 32.25 31.61 31.71 261564 31.5626 down down correct
BHF.US Brighthouse Financial Inc 20260806 0 62.09 62.51 61.58 62.17 919800 62.17 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260806 0 15.73 15.82 15.65 15.82 29133 15.4279 up up correct
BHFAM.US Brighthouse Financial Inc 20260806 0 9.98 10.033 9.98 9.99 22500 9.99 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260806 0 11.34 11.43 11.34 11.39 31500 11.39 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260806 0 14.23 14.3 14.23 14.29 53000 14.29 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260806 0 13.85 13.93 13.85 13.89 28300 13.89 up up correct
BIDU.US Baidu Inc 20260806 0 108.86 109.75 107.62 109.33 1526800 109.33 up up correct
BIIB.US Biogen Inc 20260806 0 208.75 209.03 202.03 206.28 892600 206.28 down down correct
BILI.US Bilibili Inc 20260806 0 18.69 18.76 18.545 18.65 2117400 18.65 down up incorrect
BIMI.US BIMI International Medical Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 3264 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260806 0 0.379 0.39 0.344 0.36 79000 0.36 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260806 0 2.3 2.43 2.28 2.4 619200 2.0988 up down incorrect
BIVI.US BioVie Inc 20260806 0 1.36 1.41 0.82 1.35 8780978 1.35 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260806 0 1.12 1.26 1.051 1.15 3219100 1.15 up up correct
BJRI.US BJ's Restaurants Inc 20260806 0 67.53 69.95 66.54 69.89 459500 69.89 up up correct
BKNG.US Booking Holdings Inc 20260806 0 207.45 211.82 205.82 207.39 6867378 207.39 down down correct
BKR.US Baker Hughes Company 20260806 0 62.34 63.31 62.09 62.75 4996400 62.52 up up correct
BKSC.US Bank of South Carolina Corporation 20260806 0 19.25 19.25 18.3925 18.3925 4627 18.3925 down down correct
BKYI.US BIO 20260806 0 4.08 4.24 3.75 3.98 44100 3.98 down down correct
BL.US BlackLine Inc 20260806 0 29.68 30.08 29.37 30 1843600 30 up up correct
BLBD.US Blue Bird Corporation 20260806 0 70.07 73.47 65.96 66.01 1333100 66.01 down down correct
BLDP.US Ballard Power Systems Inc 20260806 0 2.62 2.68 2.54 2.55 3984500 2.55 down down correct
BLFS.US BioLife Solutions Inc 20260806 0 33.61 34.34 33.61 33.93 461500 33.93 up up correct
BLIN.US Bridgeline Digital Inc 20260806 0 1.18 1.2 1.08 1.08 121457 1.08 down down correct
BLKB.US Blackbaud Inc 20260806 0 45.69 46.61 44.6 46.36 650100 46.36 up up correct
BLMN.US Bloomin' Brands Inc 20260806 0 12.15 12.15 10.67 10.88 4080400 10.88 down up incorrect
BLNK.US Blink Charging Co 20260806 0 0.55 0.5699 0.54 0.54 1229180 0.54 down down correct
BLRX.US BioLineRx Ltd 20260806 0 2.84 2.88 2.71 2.79 15600 2.79 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260806 0 18.245 18.98 17.6 18.11 3010974 18.11 down down correct
BMBL.US Bumble Inc 20260806 0 2.74 2.99 2.705 2.845 3697248 2.845 up up correct
BMEA.US Biomea Fusion Inc 20260806 0 1.25 1.315 1.2401 1.25 434814 1.25
BMRA.US Biomerica Inc 20260806 0 1.55 1.6 1.55 1.6 4600 1.6 up up correct
BMRC.US Bank of Marin Bancorp 20260806 0 29.01 29.055 28.655 28.73 105163 28.73 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260806 0 60.46 61.67 58.89 61.46 3452600 61.46 up up correct
BNGO.US Bionano Genomics Inc 20260806 0 1.11 1.12 1.1 1.1 60600 1.1 down down correct
BNR.US Burning Rock Biotech Limited 20260806 0 8.88 9.24 8.86 8.88 1700 8.88
BNTC.US Benitec Biopharma Inc 20260806 0 12.71 13.325 12.71 13.13 82900 13.13 up up correct
BNTX.US BioNTech SE 20260806 0 92.5 92.65 89.7 91.19 1349900 91.19 down down correct
BOKF.US BOK Financial Corporation 20260806 0 145.4 146.22 144.33 144.47 249500 143.8424 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260806 0 3.82 3.9499 3.78 3.87 32781 3.87 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260806 0 1.112 1.12 1.08 1.09 3000 1.09 down down correct
BOOM.US DMC Global Inc 20260806 0 7.26 7.67 7.13 7.52 285300 7.52 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260806 0 4.47 4.54 4.46 4.53 53200 4.53 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20260806 0 27.19 28.01 26.86 27.09 35200 26.9902 down up incorrect
BOXL.US Boxlight Corporation 20260806 0 3.05 3.3 3.02 3.3 43998 3.3 up up correct
BPOP.US Popular Inc 20260806 0 177.73 178.5 175.57 176.14 313700 176.14 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260806 0 25.1 25.1974 25.1 25.195 4330 25.0672 up down incorrect
BPRN.US The Bank of Princeton 20260806 0 42.18 42.24 41.702 42.24 27400 42.24 up down incorrect
BPTH.US Bio 20260806 0 0.04 0.05 0.04 0.05 600 0.05 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260806 0 16.17 16.42 16.07 16.39 17700 16.013 up up correct
BPYPN.US Brookfield Property Partners L.P 20260806 0 13.9 13.95 13.9 13.9 20100 13.5458
BPYPO.US Brookfield Property Partners L.P 20260806 0 15.3842 15.3842 15.1792 15.29 6927 14.8957 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20260806 0 16.05 16.166 16.05 16.1 16000 15.7026 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260806 0 1.65 1.68 1.61 1.63 3851 1.63 down down correct
BRID.US Bridgford Foods Corporation 20260806 0 6.29 6.41 6.29 6.29 2300 6.29
BRKL.US Brookline Bancorp Inc 20260806 0 26.1 26.45 26.04 26.45 3600 26.45 up down incorrect
BRKR.US Bruker Corporation 20260806 0 51.38 51.87 50.78 51.27 1905100 51.27 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260806 0 1.13 1.3 1.13 1.21 661700 1.21 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260806 0 0.21 0.22 0.201 0.2084 160500 0.2084 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260806 0 24.84 26.08 24.49 25.71 1895800 25.71 up up correct
BSBK.US Bogota Financial Corp 20260806 0 8.983 9.07 8.92 8.93 31164 8.93 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260806 0 19.89 20.81 19.89 20.28 86832 20.0734 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260806 0 0.001 0.001 0.001 0.001 9705200 0.001
BSRR.US Sierra Bancorp 20260806 0 40.99 41.41 40.41 40.87 52800 40.87 down down correct
BSVN.US Bank7 Corp 20260806 0 50.78 50.78 49.74 50.35 14000 50.35 down down correct
BSY.US Bentley Systems Incorporated 20260806 0 34.02 35.82 33.81 35.36 3620200 35.36 up up correct
BTAI.US BioXcel Therapeutics Inc 20260806 0 0.84 0.85 0.8 0.83 355400 0.83 down down correct
BTBD.US BT Brands Inc. Common Stock 20260806 0 1.21 1.23 1.19 1.22 22129 1.22 up up correct
BTBT.US Bit Digital Inc 20260806 0 1.36 1.41 1.34 1.365 17283900 1.365 up up correct
BTCS.US BTCS Inc. Common Stock 20260806 0 1.07 1.1 1.05 1.065 404500 1.065 down down correct
BTCY.US Biotricity Inc. Common Stock 20260806 0 0.1053 0.11 0.0993 0.11 12243 0.11 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260806 0 8.42 8.5 8.37 8.41 419900 8.3608 down down correct
BUSE.US First Busey Corporation 20260806 0 31.45 31.63 31.06 31.09 603900 31.09 down down correct
BVS.US Bioventus Inc 20260806 0 15.01 15.02 13.72 13.98 1521900 13.98 down down correct
BWAY.US BrainsWay Ltd 20260806 0 15.52 16.5 15.48 15.65 120600 15.65 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260806 0 21.595 21.61 20.99 21.24 227500 21.24 down down correct
BWEN.US Broadwind Inc 20260806 0 4.46 4.78 4.26 4.47 434074 4.47 up up correct
BWFG.US Bankwell Financial Group Inc 20260806 0 66.98 67.6 66.41 66.87 53165 66.6701 down down correct
BWMN.US Bowman Consulting Group Ltd 20260806 0 26.97 27.565 26.825 26.95 111503 26.95 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260806 0 16.95 17.15 16.541 16.69 90600 16.69 down down correct
BYFC.US Broadway Financial Corporation 20260806 0 10.51 10.63 10.51 10.63 1700 10.63 up up correct
BYND.US Beyond Meat Inc 20260806 0 0.6 0.6 0.5137 0.5275 2406307 15.825 down down correct
BYRN.US Byrna Technologies Inc 20260806 0 4.78 4.78 4.33 4.36 557500 4.36 down down correct
BYSI.US BeyondSpring Inc 20260806 0 0.98 0.99 0.87 0.87 54300 0.87 down down correct
BZ.US Kanzhun Ltd ADR 20260806 0 15.885 16.145 15.855 16.09 2871200 16.09 up up correct
BZUN.US Baozun Inc 20260806 0 2.93 2.973 2.89 2.9 116300 2.9 down up incorrect
CAAS.US China Automotive Systems Inc 20260806 0 4.33 4.54 4.33 4.52 8100 4.52 up up correct
CABA.US Cabaletta Bio Inc 20260806 0 2.68 2.82 2.66 2.76 2742300 2.76 up up correct
CAC.US Camden National Corporation 20260806 0 59.79 59.85 58.38 58.71 69700 58.71 down down correct
CACC.US Credit Acceptance Corporation 20260806 0 592.68 610.94 579.44 581.3 94700 581.3 down down correct
CADCX.US CADCX 20260806 0 23.54 23.54 23.54 23.54 0 23.54
CADEX.US CADEX 20260806 0 23.63 23.63 23.63 23.63 0 23.63
CADFX.US CION Ares Diversified Credit Fund W 20260806 0 23.87 23.87 23.87 23.87 0 23.87
CADL.US Candel Therapeutics Inc. Common Stock 20260806 0 10.47 10.7977 10.42 10.58 1298231 10.58 up up correct
CADSX.US CADSX 20260806 0 23.74 23.74 23.74 23.74 0 23.74
CADUX.US CADUX 20260806 0 23.84 23.84 23.84 23.84 0 23.84
CADWX.US CADWX 20260806 0 23.69 23.69 23.69 23.69 0 23.69
CAKE.US The Cheesecake Factory Incorporated 20260806 0 105.02 107.87 103.77 107.31 2176300 107.0205 up up correct
CALA.US Calithera Biosciences Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 150 0.0001
CALM.US Cal 20260806 0 85.8 86.62 83.79 84.85 612500 84.85 down up incorrect
CAMP.US CalAmp Corp 20260806 0 4.2 4.585 4.04 4.5 658800 4.5 up up correct
CAMT.US Camtek Ltd 20260806 0 147.85 153.61 145.16 149.67 802100 149.67 up up correct
CAN.US Canaan Inc 20260806 0 0.2 0.203 0.189 0.194 5769000 0.194 down down correct
CAPR.US Capricor Therapeutics Inc 20260806 0 3.88 4.21 3.87 4.18 3212500 4.18 up up correct
CAR.US Avis Budget Group Inc 20260806 0 139.96 144.17 134.79 138.35 357700 138.35 down down correct
CARE.US Carter Bankshares Inc 20260806 0 35.15 35.31 33.87 33.9 542600 33.7973 down down correct
CARG.US CarGurus Inc 20260806 0 35.74 36.49 35.33 36.38 1226900 36.38 up up correct
CARV.US Carver Bancorp Inc 20260806 0 1.56 1.69 1.56 1.69 1171 1.69 up up correct
CASH.US Meta Financial Group Inc 20260806 0 89.97 89.97 88.52 88.63 108900 88.63 down down correct
CASS.US Cass Information Systems Inc 20260806 0 57.88 58.88 57.83 58.09 66000 58.09 up up correct
CASY.US Casey's General Stores Inc 20260806 0 860.78 866 811.19 832.42 323800 832.42 down down correct
CATY.US Cathay General Bancorp 20260806 0 64.59 64.67 63.61 63.71 421100 63.3203 down down correct
CBAN.US Colony Bankcorp Inc 20260806 0 22.32 22.38 21.9 22.03 113400 22.03 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260806 0 0.5 0.61 0.5 0.6 1049300 0.6 up up correct
CBFV.US CB Financial Services Inc 20260806 0 37.05 37.53 36.95 37.26 3800 36.981 up down incorrect
CBIO.US Catalyst Biosciences Inc 20260806 0 15.82 16.51 15.73 16.43 151300 16.43 up up correct
CBNK.US Capital Bancorp Inc 20260806 0 37.48 37.86 37.48 37.82 73800 37.6799 up down incorrect
CBOE.US Cboe Global Markets Inc 20260806 0 290.23 290.91 284.35 289.17 931500 288.3779 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260806 0 58.26 59.27 57.08 58.22 545500 58.22 down down correct
CBSH.US Commerce Bancshares Inc 20260806 0 60 60.33 59.06 59.13 759900 59.13 down down correct
CCAP.US Crescent Capital BDC Inc 20260806 0 11.36 11.79 11.36 11.77 140100 11.7367 up down incorrect
CCB.US Coastal Financial Corporation 20260806 0 44.14 45.294 43 43.93 346522 43.93 down down correct
CCBG.US Capital City Bank Group Inc 20260806 0 52.7 53.6 52.05 52.26 77011 52.26 down down correct
CCCC.US C4 Therapeutics Inc 20260806 0 3.62 3.72 3.58 3.64 1823800 3.64 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260806 0 25.37 25.78 25.37 25.48 42200 25.2919 up up correct
CCEL.US Cryo 20260806 0 3.5 3.84 3.49 3.57 34300 3.57 up up correct
CCEP.US Coca 20260806 0 109.75 110.16 107.38 108.25 1611000 108.25 down down correct
CCLFX.US CCLFX 20260806 0 10.31 10.31 10.31 10.31 0 10.31
CCNE.US CNB Financial Corporation 20260806 0 35.61 35.84 34.86 35.14 188100 34.9426 down down correct
CCNEP.US CNB Financial Corporation 20260806 0 25.14 25.151 25.14 25.151 1100 24.7121 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20260806 0 13.37 13.49 10.1 10.91 3293700 10.8882 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260806 0 37.84 38.27 37.09 37.33 92400 37.33 down down correct
CCXI.US ChemoCentryx Inc 20260806 0 15.05 16.98 15.01 16.4 3893400 16.4 up up correct
CD.US Chindata Group Holdings Limited 20260806 0 3.04 3.13 3 3.05 109000 3.05 up up correct
CDLX.US Cardlytics Inc 20260806 0 3.99 4.33 3.52 3.52 138900 3.52 down down correct
CDNA.US CareDx Inc 20260806 0 46 46 44.58 44.81 790100 44.81 down down correct
CDNS.US Cadence Design Systems Inc 20260806 0 335.54 341.73 333 338.42 1554800 338.42 up up correct
CDW.US CDW Corporation 20260806 0 138.79 144.13 137.58 141.97 2887700 141.295 up up correct
CDXS.US Codexis Inc 20260806 0 1.45 1.51 1.44 1.48 1120700 1.48 up up correct
CDZI.US Cadiz Inc 20260806 0 3.23 3.345 3.15 3.27 847685 3.27 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260806 0 22.305 22.45 22.21 22.33 3700 22.33 up up correct
CEDAX.US CEDAX 20260806 0 21.86 21.86 21.86 21.86 0 21.86
CEDIX.US Destra International & Event 20260806 0 21.89 21.89 21.89 21.89 0 21.89
CEDTX.US CEDTX 20260806 0 21.7 21.7 21.7 21.7 0 21.7
CELC.US Celcuity Inc 20260806 0 92.92 95.205 91.81 93.25 569400 93.25 up up correct
CELH.US Celsius Holdings Inc 20260806 0 25.98 26 23.56 23.77 43875800 23.77 down down correct
CELU.US Celularity Inc 20260806 0 0.74 0.74 0.683 0.683 25838 0.683 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260806 0 0.0301 0.0349 0.0226 0.0343 4339 0.0343 up up correct
CENT.US Central Garden & Pet Company 20260806 0 46.21 46.67 39.825 46.54 290156 46.54 up up correct
CENTA.US Central Garden & Pet Company 20260806 0 38.5 40.8 38.5 40.6 689200 40.6 up up correct
CENX.US Century Aluminum Company 20260806 0 46.67 48.79 45.32 45.95 3995400 45.95 down down correct
CERS.US Cerus Corporation 20260806 0 2.24 2.36 2.21 2.32 2584600 2.32 up up correct
CERT.US Certara Inc 20260806 0 8.01 8.175 7.944 8.13 5787500 8.13 up up correct
CETX.US Cemtrex Inc 20260806 0 2.93 2.93 2.76 2.87 42035 2.87 down down correct
CEVA.US CEVA Inc 20260806 0 34.03 35.9 33.05 35.59 799100 35.59 up up correct
CFBK.US CF Bankshares Inc 20260806 0 35.53 36.26 35.5 36.2 168000 36.2 up up correct
CFFI.US C&F Financial Corporation 20260806 0 87.2 88.64 86.55 88.64 17705 88.64 up up correct
CFFN.US Capitol Federal Financial Inc 20260806 0 9.12 9.17 8.98 8.99 946100 8.905 down down correct
CG.US The Carlyle Group Inc 20260806 0 49.68 49.9 48.15 48.88 4291600 48.5328 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260806 0 16.08 16.17 16.02 16.02 22700 16.02 down down correct
CGBD.US TCG BDC Inc 20260806 0 10.32 10.69 10.32 10.66 500800 10.66 up up correct
CGC.US Canopy Growth Corporation 20260806 0 0.933 0.95 0.921 0.932 1740100 0.932 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260806 0 22.19 22.19 22.19 22.19 0 22.19
CGEM.US Cullinan Oncology Inc 20260806 0 17.67 17.99 17.06 17.95 595400 17.95 up up correct
CGEN.US Compugen Ltd 20260806 0 2.31 2.36 2.28 2.3 207067 2.3 down down correct
CGNT.US Cognyte Software Ltd 20260806 0 8.94 9.155 8.73 9.03 891775 9.03 up up correct
CGNX.US Cognex Corporation 20260806 0 72.15 72.35 66.9 67.38 3919700 67.2856 down up incorrect
CGO.US Calamos Global Total Return Fund 20260806 0 12.91 13.37 12.89 13.05 29400 12.9621 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260806 0 1.1 1.15 1.08 1.13 1049900 1.13 up down incorrect
CHCI.US Comstock Holding Companies Inc 20260806 0 15.43 15.5 14.9 15.02 12000 15.02 down down correct
CHCO.US City Holding Company 20260806 0 146.5 147.05 144.99 145.24 80600 145.24 down down correct
CHDN.US Churchill Downs Incorporated 20260806 0 88.06 88.08 86.02 86.88 1274400 86.88 down down correct
CHEF.US The Chefs' Warehouse Inc 20260806 0 109.59 111.75 108.88 109.14 257500 109.14 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260806 0 12.85 13.01 12.83 12.87 124000 12.7784 up up correct
CHKP.US Check Point Software Technologies Ltd 20260806 0 123.6 125.69 122.21 125.28 730400 125.28 up up correct
CHMG.US Chemung Financial Corporation 20260806 0 83.01 84 81.91 82.86 79500 82.86 down down correct
CHNR.US China Natural Resources Inc 20260806 0 3.91 4.01 3.8 3.8 2900 3.8 down down correct
CHRS.US Coherus BioSciences Inc 20260806 0 1.385 1.455 1.131 1.265 3721800 1.265 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20260806 0 152.58 153.92 146.45 146.66 2397600 146.66 down down correct
CHSCL.US CHS Inc 20260806 0 25.47 25.478 25.33 25.33 26500 25.33 down down correct
CHSCM.US CHS Inc 20260806 0 24.7 24.82 24.7 24.76 23700 24.76 up up correct
CHSCN.US CHS Inc 20260806 0 25.14 25.263 25.01 25.13 20500 25.13 down down correct
CHSCO.US CHS Inc 20260806 0 25.77 25.83 25.7 25.7 13900 25.7 down down correct
CHSCP.US CHS Inc 20260806 0 26.65 26.75 26.65 26.66 5800 26.66 up up correct
CHTR.US Charter Communications Inc 20260806 0 154.4 157.67 151.86 157.44 1870800 157.44 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260806 0 8.45 8.53 8.45 8.47 219100 8.4115 up up correct
CHY.US Calamos Convertible and High Income Fund 20260806 0 12.87 12.98 12.82 12.93 124900 12.8343 up up correct
CIFR.US Cipher Mining Inc 20260806 0 18.065 19.595 17.7 18.21 31003308 18.21 up up correct
CIGI.US Colliers International Group Inc 20260806 0 101.5 101.5 97.43 98.74 222700 98.74 down down correct
CINF.US Cincinnati Financial Corporation 20260806 0 179.69 179.69 177 179.04 547900 179.04 down up incorrect
CIVB.US Civista Bancshares Inc 20260806 0 29.04 29.15 28.42 28.67 163000 28.4897 down down correct
CIZN.US Citizens Holding Company 20260806 0 10.7 10.7 10.25 10.4 2900 10.4 down down correct
CLAR.US Clarus Corporation 20260806 0 3.37 3.45 3.33 3.37 147600 3.3469
CLBK.US Columbia Financial Inc 20260806 0 10.82 10.85 10.74 10.84 4342238 10.7911 up up correct
CLBT.US Cellebrite DI 20260806 0 15.2 15.645 15.01 15.46 644500 15.46 up up correct
CLDX.US Celldex Therapeutics Inc 20260806 0 41.12 41.74 40.84 41.56 799100 41.56 up up correct
CLFD.US Clearfield Inc 20260806 0 27.62 28.94 25.91 26.66 722400 26.66 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260806 0 0.316 0.35 0.29 0.331 140500 0.331 up up correct
CLIR.US ClearSign Technologies Corporation 20260806 0 3.88 3.91 3.73 3.84 10000 3.84 down down correct
CLLS.US Cellectis S.A 20260806 0 2.8 2.8 2.35 2.69 69000 2.69 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260806 0 41.24 41.96 40.3 41.88 1391600 41.88 up up correct
CLNE.US Clean Energy Fuels Corp 20260806 0 1.88 1.89 1.84 1.86 1182200 1.86 down down correct
CLNN.US Clene Inc 20260806 0 5.4 5.56 5.31 5.34 22200 5.34 down down correct
CLOV.US Clover Health Investments Corp 20260806 0 4.89 5.19 4.52 4.66 11636704 4.66 down down correct
CLPS.US CLPS Incorporation 20260806 0 0.87 0.886 0.87 0.87 1300 0.87
CLPT.US ClearPoint Neuro Inc 20260806 0 13.03 13.46 12.94 13.39 666400 13.39 up up correct
CLRB.US Cellectar Biosciences Inc 20260806 0 2.47 2.63 2.47 2.52 18524 2.52 up down incorrect
CLRO.US ClearOne Inc 20260806 0 11.69 12.49 8.22 9.8 69447600 9.8 down down correct
CLSK.US CleanSpark Inc 20260806 0 13.09 13.495 12.51 12.75 22866400 12.75 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260806 0 16.89 16.95 16.89 16.95 600 16.95 up up correct
CLVR.US Clever Leaves Holdings Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260806 0 1.49 1.5272 1.49 1.51 10410 1.51 up up correct
CMCO.US Columbus McKinnon Corporation 20260806 0 21.5 22.29 20.52 20.76 647600 20.69 down down correct
CMCSA.US Comcast Corporation 20260806 0 24.99 25.2 24.76 25.17 27604600 25.17 up up correct
CMCT.US CIM Commercial Trust Corporation 20260806 0 4.31 4.59 4.1 4.34 8500 4.34 up up correct
CME.US CME Group Inc 20260806 0 266.11 269 262.73 264.32 1841400 264.32 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20260806 0 1.77 1.86 1.76 1.8 119000 1.8 up up correct
CMPR.US Cimpress plc 20260806 0 100.09 100.47 94.07 96.51 289500 96.51 down down correct
CMPS.US COMPASS Pathways plc 20260806 0 13.43 13.77 13.26 13.55 3423437 13.55 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260806 0 1.93 2 1.87 1.99 6688585 1.99 up up correct
CMTL.US Comtech Telecommunications Corp 20260806 0 1.69 1.77 1.68 1.72 232600 1.72 up up correct
CNDT.US Conduent Incorporated 20260806 0 1.72 1.77 1.69 1.75 686700 1.75 up up correct
CNET.US ZW Data Action Technologies Inc 20260806 0 1.44 1.44 1.31 1.38 11500 1.38 down down correct
CNEY.US CN Energy Group. Inc 20260806 0 0.595 0.655 0.574 0.655 285200 0.655 up up correct
CNOB.US ConnectOne Bancorp Inc 20260806 0 33.53 33.59 33.06 33.09 425600 32.8965 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260806 0 25.35 25.45 25.29 25.31 14900 24.9823 down down correct
CNRLX.US CNRLX 20260806 0 17 17 17 17 0 17
CNROX.US CNROX 20260806 0 4.38 4.38 4.38 4.38 0 4.38
CNSP.US CNS Pharmaceuticals Inc 20260806 0 5.34 5.49 5.151 5.235 1500 5.235 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260806 0 2.18 2.25 2.1301 2.19 552244 2.19 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260806 0 0.505 0.54 0.49 0.504 4337300 0.504 down down correct
CNTY.US Century Casinos Inc 20260806 0 1.21 1.22 1.17 1.19 69905 1.19 down down correct
CNXC.US Concentrix Corporation 20260806 0 25.4 26.56 24.9 26.34 909600 26.34 up up correct
CNXN.US PC Connection Inc 20260806 0 85.64 87.38 85.01 86.6 207300 86.3898 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260806 0 64.84 65.56 63.16 64.12 896000 64.12 down down correct
COCP.US Cocrystal Pharma Inc 20260806 0 1.03 1.05 1.03 1.03 30900 1.03
CODA.US Coda Octopus Group Inc 20260806 0 10.32 10.6295 10.255 10.53 54700 10.53 up up correct
CODX.US Co 20260806 0 1.46 1.6 1.34 1.42 752121 1.42 down down correct
COF.US PN 20260806 0 15.36 15.4262 15.32 15.33 28273 15.0657 down down correct
COFS.US ChoiceOne Financial Services Inc 20260806 0 34.17 34.65 34.06 34.36 71509 34.36 up up correct
COGT.US Cogent Biosciences Inc 20260806 0 41.88 42.77 41.25 41.8 1043363 41.8 down down correct
COHR.US Coherent Inc 20260806 0 314.71 354.47 309.19 334.22 6037000 334.22 up up correct
COHU.US Cohu Inc 20260806 0 50.58 53.32 48.76 51.79 654200 51.79 up up correct
COIN.US Coinbase Global Inc 20260806 0 146.76 150.61 145.14 145.41 5850800 145.41 down down correct
COKE.US Coca 20260806 0 184.74 194.76 176.25 188.23 1060400 188.23 up up correct
COLB.US Columbia Banking System Inc 20260806 0 31.64 31.69 31.01 31.03 1871200 30.6559 down down correct
COLL.US Collegium Pharmaceutical Inc 20260806 0 31.675 33.03 28.9 29.11 2132048 29.11 down down correct
COLM.US Columbia Sportswear Company 20260806 0 57.29 58.17 56.85 57.28 779300 56.9951 down down correct
COMS.US COMSovereign Holding Corp 20260806 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 20260806 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260806 0 4.89 5.1 4.77 4.783 78800 4.783 down down correct
CORT.US Corcept Therapeutics Incorporated 20260806 0 111 111 107.32 107.95 761800 107.95 down down correct
COST.US Costco Wholesale Corporation 20260806 0 959.55 966.135 941.78 949.15 2116908 949.15 down down correct
CPHC.US Canterbury Park Holding Corporation 20260806 0 15.25 15.3 15.25 15.26 400 15.26 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260806 0 7.53 7.72 7.027 7.68 81846 7.68 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260806 0 0.332 0.385 0.322 0.358 31339800 0.358 up down incorrect
CPRDX.US CPRDX 20260806 0 11.27 11.27 11.27 11.27 0 11.27
CPREX.US CPREX 20260806 0 11.27 11.27 11.27 11.27 0 11.27
CPRSX.US CPRSX 20260806 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260806 0 28.87 29.08 28.55 29.01 7006300 29.01 up down incorrect
CPRTX.US CPRTX 20260806 0 11.26 11.26 11.26 11.26 0 11.26
CPSH.US CPS Technologies Corporation 20260806 0 4.25 4.53 4.15 4.36 205400 4.36 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260806 0 9.19 9.57 9.19 9.57 22200 9.57 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260806 0 13.54 13.625 13.45 13.6 59300 13.461 up down incorrect
CRAI.US CRA International Inc 20260806 0 181.4 182.3 170.57 176.46 265300 175.8871 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260806 0 9.24 9.84 9.18 9.74 158000 9.74 up up correct
CRBU.US Caribou Biosciences Inc 20260806 0 1.61 1.68 1.59 1.64 1059396 1.64 up up correct
CRCT.US Cricut Inc 20260806 0 5.96 6.13 5.481 6.07 1555504 6.07 up up correct
CRDF.US Cardiff Oncology Inc 20260806 0 0.93 0.97 0.93 0.96 446300 0.96 up up correct
CRDFX.US CRDFX 20260806 0 22.19 22.19 22.19 22.19 0 22.19
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260806 0 22.19 22.19 22.19 22.19 0 22.19
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260806 0 1.32 1.385 1.315 1.36 789900 1.36 up up correct
CRDLX.US CRDLX 20260806 0 22.18 22.18 22.18 22.18 0 22.18
CRDTX.US Griffin Inst Access Credit Fund CL A 20260806 0 22.2 22.2 22.2 22.2 0 22.2
CREDX.US CREDX 20260806 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260806 0 0.22 0.2599 0.22 0.2208 12743 0.2208 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260806 0 11.06 11.19 10.76 10.8 167700 10.8 down up incorrect
CREX.US Creative Realities Inc 20260806 0 3.01 3.03 2.8 2.91 37300 2.91 down up incorrect
CRIS.US Curis Inc 20260806 0 4.49 4.7 4.02 4.41 79000 4.41 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260806 0 0.001 0.001 0.001 0.001 0 0.001
CRMD.US CorMedix Inc 20260806 0 7.43 7.52 7.38 7.51 702400 7.51 up down incorrect
CRMT.US America's Car 20260806 0 3.38 3.49 3.26 3.3 77900 3.3 down down correct
CRNC.US Cerence Inc 20260806 0 9.02 9.275 8.9 9.02 720100 9.02
CRNT.US Ceragon Networks Ltd 20260806 0 2.21 2.255 2.2 2.22 231860 2.22 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260806 0 84.01 84.085 83.92 83.92 2096300 83.92 down down correct
CRON.US Cronos Group Inc 20260806 0 3.02 3.12 2.902 3.07 5699700 3.07 up up correct
CROX.US Crocs Inc 20260806 0 136.77 138.62 133.78 134.18 744300 134.18 down down correct
CRSP.US CRISPR Therapeutics AG 20260806 0 52.55 53.11 51.51 51.64 1025300 51.64 down down correct
CRSR.US Corsair Gaming Inc 20260806 0 11.08 11.172 10.45 10.61 2527300 10.61 down down correct
CRTO.US Criteo S.A 20260806 0 17.21 17.66 16.86 17.58 731500 17.58 up up correct
CRUS.US Cirrus Logic Inc 20260806 0 122.15 129.65 119.85 123.51 1720600 123.51 up up correct
CRVL.US CorVel Corporation 20260806 0 62.84 62.84 59.78 62.45 234400 62.45 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260806 0 13.82 14.445 13.71 13.86 578300 13.86 up up correct
CRWD.US CrowdStrike Holdings Inc 20260806 0 203 207.63 201.75 207.39 6911327 207.39 up up correct
CRWS.US Crown Crafts Inc 20260806 0 3 3 2.93 3 58200 3
CSBR.US Champions Oncology Inc 20260806 0 5.39 5.41 5.15 5.19 15800 5.19 down down correct
CSCO.US Cisco Systems Inc 20260806 0 121.48 122.19 119.9 120.88 14049700 120.88 down down correct
CSGP.US CoStar Group Inc 20260806 0 29.89 30.22 29.27 29.58 7812200 29.58 down up incorrect
CSIQ.US Canadian Solar Inc 20260806 0 15.24 15.88 14.8 15.47 2151900 15.47 up up correct
CSPI.US CSP Inc 20260806 0 8.11 8.26 8.07 8.26 9800 8.2286 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260806 0 20.73 20.8139 20.6 20.74 152188 20.6069 up up correct
CSTE.US Caesarstone Ltd 20260806 0 2.37 2.37 2.075 2.2 253066 2.2 down down correct
CSTL.US Castle Biosciences Inc 20260806 0 30.2 30.75 29.5 30.47 833400 30.47 up down incorrect
CSWC.US Capital Southwest Corporation 20260806 0 24.59 24.88 24.48 24.75 728200 24.5604 up up correct
CSX.US CSX Corporation 20260806 0 51.5 51.59 50.61 50.7 11464500 50.5623 down up incorrect
CTAS.US Cintas Corporation 20260806 0 202.86 203.93 199.39 202.15 1680900 201.6262 down down correct
CTBI.US Community Trust Bancorp Inc 20260806 0 79.38 79.54 78.18 78.37 103200 78.37 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260806 0 4.37 4.4 4.045 4.16 1425715 4.16 down down correct
CTMX.US CytomX Therapeutics Inc 20260806 0 3.31 3.4 3.29 3.37 1937300 3.37 up up correct
CTRE.US CareTrust REIT Inc 20260806 0 41.57 41.59 40.92 41.13 1702600 41.13 down down correct
CTRM.US Castor Maritime Inc 20260806 0 2.07 2.09 2.021 2.09 10900 2.09 up up correct
CTRN.US Citi Trends Inc 20260806 0 73.1 73.1 70.92 72.05 78000 72.05 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260806 0 53.9 57 52.8 56.89 8774300 56.5584 up up correct
CTSO.US Cytosorbents Corporation 20260806 0 0.39 0.4 0.365 0.399 71200 0.399 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260806 0 0.74 0.74 0.6 0.642 1443500 0.642 down down correct
CUE.US Cue Biopharma Inc 20260806 0 26.69 28.46 26.54 27.01 151065 27.01 up up correct
CUEN.US Cuentas Inc 20260806 0 0.58 0.58 0.58 0.58 0 0.58
CURI.US CuriosityStream Inc 20260806 0 2.57 2.695 2.57 2.68 261300 2.68 up up correct
CVBF.US CVB Financial Corp 20260806 0 23.08 23.18 22.69 22.71 1350700 22.71 down down correct
CVCO.US Cavco Industries Inc 20260806 0 582.05 585.41 574.45 578.17 87700 578.17 down down correct
CVGI.US Commercial Vehicle Group Inc 20260806 0 3.76 3.87 3.62 3.64 991100 3.64 down down correct
CVLG.US Covenant Logistics Group Inc 20260806 0 35.36 35.4 34.81 34.94 161300 34.94 down down correct
CVLT.US Commvault Systems Inc 20260806 0 132.4 133.61 129.81 133.36 566200 133.36 up up correct
CVRX.US CVRx Inc. Common Stock 20260806 0 5.59 6 5.59 5.94 591300 5.94 up up correct
CVV.US CVD Equipment Corporation 20260806 0 8.15 8.8 8.15 8.34 198000 8.34 up up correct
CWBC.US Community West Bancshares 20260806 0 26.02 26.16 25.34 25.39 162700 25.27 down down correct
CWCO.US Consolidated Water Co. Ltd 20260806 0 29.83 30.1758 29.83 29.92 70144 29.92 up up correct
CWST.US Casella Waste Systems Inc 20260806 0 90.97 90.97 89.03 90.46 874900 90.46 down down correct
CXDO.US Crexendo Inc 20260806 0 6.6 6.68 6.365 6.49 784800 6.49 down down correct
CYAN.US Cyanotech Corporation 20260806 0 0.49 0.49 0.49 0.49 700 0.49
CYCN.US Cyclerion Therapeutics Inc 20260806 0 3.41 3.7 3.41 3.56 4500 3.56 up up correct
CYPS.US Cyclo3pss Corporation 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260806 0 15.31 15.33 14.67 14.71 634900 14.71 down down correct
CYTK.US Cytokinetics Incorporated 20260806 0 78.94 81.77 78.75 81.37 2523500 81.37 up up correct
CZNC.US Citizens & Northern Corporation 20260806 0 25.38 25.38 24.87 25.27 40900 25.27 down down correct
CZR.US Caesars Entertainment Inc 20260806 0 30.15 30.19 29.99 30.05 3594200 30.05 down down correct
CZWI.US Citizens Community Bancorp Inc 20260806 0 21.98 21.98 21.59 21.67 34900 21.565 down down correct
DAKT.US Daktronics Inc 20260806 0 22.07 22.31 21.59 21.74 507200 21.74 down down correct
DARE.US Daré Bioscience Inc 20260806 0 1.305 1.38 1.305 1.33 89900 1.33 up up correct
DBGI.US Digital Brands Group Inc 20260806 0 13.97 16.2 13.01 14.63 205041 14.63 up up correct
DBVT.US DBV Technologies S.A 20260806 0 14.29 14.675 13.02 13.74 1019589 13.74 down down correct
DBX.US Dropbox Inc 20260806 0 34.54 34.94 34.05 34.54 4548000 34.54
DCBO.US Docebo Inc 20260806 0 20.13 20.48 20.05 20.48 59188 20.48 up up correct
DCGO.US DocGo Inc 20260806 0 0.63 0.63 0.59 0.625 486600 0.625 down down correct
DCOM.US Dime Community Bancshares Inc 20260806 0 41.86 41.88 40.82 41.09 839900 41.09 down down correct
DCTH.US Delcath Systems Inc 20260806 0 14.03 15.62 14 15.47 2986700 15.47 up up correct
DDOG.US Datadog Inc 20260806 0 227.45 243 225.26 229.29 15031100 229.29 up down incorrect
DFH.US Dream Finders Homes Inc 20260806 0 14.62 14.62 13.84 14.02 502618 14.02 down down correct
DGICA.US Donegal Group Inc 20260806 0 19.7 19.8 19.27 19.53 113500 19.53 down down correct
DGICB.US Donegal Group Inc 20260806 0 23.65 23.65 22.9 23.12 1611 23.12 down down correct
DGII.US Digi International Inc 20260806 0 76.88 83.42 70.63 83.01 792100 83.01 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260806 0 0.686 0.694 0.65 0.685 245300 0.685 down down correct
DHC.US Diversified Healthcare Trust 20260806 0 9.15 9.24 8.71 8.72 2337800 8.72 down down correct
DHCNI.US DHCNI 20260806 0 17.85 17.85 17.43 17.54 5400 17.54 down down correct
DHCNL.US Diversified Healthcare Trust 20260806 0 18.44 18.44 18.175 18.35 14893 17.9711 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260806 0 4.93 5.095 4.63 4.96 122300 4.96 up up correct
DIOD.US Diodes Incorporated 20260806 0 99.63 103.25 92.42 98.72 791900 98.72 down up incorrect
DJCO.US Daily Journal Corporation 20260806 0 597 601.67 568.96 576.85 78000 576.85 down down correct
DKNG.US DraftKings Inc 20260806 0 21.37 22.27 21.32 22.17 25692100 22.17 up up correct
DLHC.US DLH Holdings Corp 20260806 0 4.79 4.89 4.75 4.86 11000 4.86 up up correct
DLO.US DLocal Limited Class A Common Shares 20260806 0 14.97 15.1599 14.635 14.77 1187154 14.77 down down correct
DLPN.US Dolphin Entertainment Inc 20260806 0 1.07 1.12 1.06 1.08 23900 1.08 up up correct
DLTH.US Duluth Holdings Inc 20260806 0 4.08 4.22 4.07 4.16 110400 4.16 up up correct
DLTR.US Dollar Tree Inc 20260806 0 129.9 129.94 128.32 129.68 1272400 129.68 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260806 0 6.64 6.85 6.64 6.77 76700 6.77 up up correct
DMLP.US Dorchester Minerals L.P 20260806 0 25.63 25.98 25.55 25.82 122500 25.82 up up correct
DMRC.US Digimarc Corporation 20260806 0 7.5 7.81 7.29 7.63 101469 7.63 up up correct
DNLI.US Denali Therapeutics Inc 20260806 0 24.48 24.99 24.37 24.73 3049200 24.73 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260806 0 3.2 3.318 3.08 3.23 4844700 3.23 up up correct
DOCU.US DocuSign Inc 20260806 0 56.02 57.17 55.325 56.9 2061600 56.9 up up correct
DOGZ.US Dogness (International) Corporation 20260806 0 0.9766 0.9766 0.91 0.9318 8600 0.9318 down down correct
DOMO.US Domo Inc 20260806 0 3.75 3.82 3.71 3.8 498300 3.8 up up correct
DORM.US Dorman Products Inc 20260806 0 141.52 142.15 137.15 137.58 294300 137.58 down down correct
DOX.US Amdocs Limited 20260806 0 57.39 60.03 56.92 59.12 1807900 59.12 up up correct
DOYU.US DouYu International Holdings Limited 20260806 0 4.68 4.74 4.55 4.55 24400 4.55 down down correct
DPRO.US Draganfly Inc. Common Shares 20260806 0 4.35 4.55 4.31 4.45 462073 4.45 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260806 0 13.37 13.667 13.3 13.667 4100 13.2444 up up correct
DRIO.US DarioHealth Corp 20260806 0 7.67 7.88 7.4 7.748 3964 7.748 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260806 0 1.17 1.18 1.08 1.11 80400 1.11 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260806 0 0.0075 0.0075 0.0075 0.0075 200 0.0075
DRVN.US Driven Brands Holdings Inc 20260806 0 14.3 14.3 12.9 12.96 1174400 12.96 down down correct
DSAC.US Duddell Street Acquisition Corp 20260806 0 10.18 10.18 10.18 10.18 30200 10.18
DSGN.US Design Therapeutics Inc 20260806 0 13.54 14.139 13.51 13.77 353700 13.77 up up correct
DSGX.US The Descartes Systems Group Inc 20260806 0 75.52 77.8 74.73 77.78 306700 77.78 up up correct
DSP.US Viant Technology Inc 20260806 0 12.305 12.39 11.8953 12.32 433019 12.32 up up correct
DSWL.US Deswell Industries Inc 20260806 0 3.25 3.35 3.24 3.29 3600 3.29 up up correct
DTIL.US Precision BioSciences Inc 20260806 0 7 7.7 7 7.42 328700 7.42 up down incorrect
DTSS.US Datasea Inc 20260806 0 0.82 0.82 0.7775 0.79 8539 0.79 down down correct
DTST.US Data Storage Corporation 20260806 0 3.19 3.35 3.19 3.32 12900 3.32 up up correct
DUO.US Fangdd Network Group Ltd 20260806 0 0.572 0.597 0.56 0.591 16700 0.591 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260806 0 130.11 135.14 112.021 122.58 3824400 122.58 down up incorrect
DUOT.US Duos Technologies Group Inc 20260806 0 8.762 9.07 8.55 8.69 430200 8.69 down down correct
DWSN.US Dawson Geophysical Company 20260806 0 4.43 4.98 4.4 4.78 210800 4.78 up up correct
DXCM.US DexCom Inc 20260806 0 82.91 83.69 82.47 83.02 3871500 83.02 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260806 0 0.57 0.59 0.56 0.59 12600 0.59 up up correct
DXPE.US DXP Enterprises Inc 20260806 0 180 205.72 173.22 198.21 298700 198.21 up up correct
DXYN.US The Dixie Group Inc 20260806 0 0.39 0.44 0.39 0.43 55838 0.43 up up correct
DYAI.US Dyadic International Inc 20260806 0 0.97 1.05 0.96 1.02 149800 1.02 up up correct
DYN.US Dyne Therapeutics Inc 20260806 0 26.51 26.77 25.58 25.88 1330600 25.88 down down correct
EA.US Electronic Arts Inc 20260806 0 209.7 209.7 209.7 209.7 0 209.7
EBAY.US eBay Inc 20260806 0 112 113.6 106.51 110.14 7232900 109.8061 down down correct
EBC.US Eastern Bankshares Inc 20260806 0 23.31 23.365 22.971 23.01 1388800 23.01 down down correct
EBET.US Esports Technologies Inc 20260806 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EBMT.US Eagle Bancorp Montana Inc 20260806 0 24.05 24.05 23.39 23.94 62800 23.791 down down correct
EBON.US Ebang International Holdings Inc 20260806 0 1.82 2.026 1.82 1.91 1500 1.91 up up correct
ECHO.US Echo Global Logistics Inc 20260806 0 86.73 90.64 86.22 87.03 3914800 87.03 up down incorrect
ECOR.US electroCore Inc 20260806 0 6.355 6.71 5.8 6.7 203500 6.7 up down incorrect
ECPG.US Encore Capital Group Inc 20260806 0 101.19 101.19 95.32 97.88 642700 97.88 down down correct
EDIT.US Editas Medicine Inc 20260806 0 2.82 3.14 2.81 2.9 3429400 2.9 up up correct
EDRY.US EuroDry Ltd 20260806 0 27.51 30.07 27.38 29.82 102839 29.82 up up correct
EDSA.US Edesa Biotech Inc 20260806 0 5.11 5.3 5.03 5.05 21900 5.05 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260806 0 0.925 0.946 0.88 0.9 13800 0.9 down down correct
EDUC.US Educational Development Corporation 20260806 0 1.38 1.42 1.38 1.38 164100 1.38
EEFT.US Euronet Worldwide Inc 20260806 0 73.5 74.6 72.18 73.07 1351800 73.07 down down correct
EEIQ.US Elite Education Group International Limited 20260806 0 2.33 2.54 2.21 2.34 8100 2.34 up up correct
EFOI.US Energy Focus Inc 20260806 0 3.1 3.11 3.08 3.09 2199 3.09 down down correct
EFSC.US Enterprise Financial Services Corp 20260806 0 67.28 67.41 66.28 66.38 285000 66.38 down down correct
EFTR.US Effector Therapeutics Inc 20260806 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260806 0 7.19 7.385 7.01 7.36 182682 7.36 up up correct
EGBN.US Eagle Bancorp Inc 20260806 0 28.47 28.53 27.77 27.86 222600 27.86 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260806 0 32.323 32.323 32.323 32.323 100 32.323
EGRX.US Eagle Pharmaceuticals Inc 20260806 0 0.0504 0.0508 0.0504 0.0508 397 0.0508 up up correct
EH.US EHang Holdings Limited 20260806 0 5.3 5.35 5.23 5.33 476400 5.33 up up correct
EHTH.US eHealth Inc 20260806 0 1.25 1.37 1.235 1.35 267208 1.35 up up correct
EIOAX.US EIOAX 20260806 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260806 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260806 0 1.245 1.28 1.2213 1.2799 5291 1.2799 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260806 0 3.44 3.515 3.4 3.46 655000 3.46 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260806 0 17.41 18.59 16.5 17.71 20500 17.71 up down incorrect
ELSE.US Electro 20260806 0 7.7401 7.7401 7.7401 7.7401 0 7.7401
ELTK.US Eltek Ltd 20260806 0 8.67 8.85 8.67 8.85 1300 8.85 up down incorrect
ELYS.US Elys Game Technology Corp 20260806 0 0.0001 0.0001 0.0001 0.0001 1040 0.0001
EML.US The Eastern Company 20260806 0 24.76 25.16 24.51 25.08 15400 24.9725 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260806 0 2.15 2.19 1.92 1.98 203000 1.98 down down correct
ENPH.US Enphase Energy Inc 20260806 0 38.4 40.08 37.6 39.67 3463800 39.67 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260806 0 0.631 0.979 0.46 0.524 498051900 0.524 down down correct
ENSG.US The Ensign Group Inc 20260806 0 181 181.83 179.05 181.66 318400 181.66 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260806 0 13.27 13.54 13.1925 13.34 220703 13.34 up up correct
ENTG.US Entegris Inc 20260806 0 141.8 148.44 140.01 142.65 1906000 142.65 up up correct
ENTX.US Entera Bio Ltd 20260806 0 2.79 2.99 2.725 2.82 387932 2.82 up up correct
ENVB.US Enveric Biosciences Inc 20260806 0 1.71 1.71 1.43 1.56 262700 1.56 down down correct
ENVX.US Enovix Corporation 20260806 0 4.23 4.47 4.16 4.26 4330400 4.26 up up correct
EOLS.US Evolus Inc 20260806 0 6.99 7.52 6.54 7.41 2919900 7.41 up up correct
EOSE.US Eos Energy Enterprises Inc 20260806 0 3.715 4.23 3.61 3.94 23567300 3.94 up up correct
EPSN.US Epsilon Energy Ltd 20260806 0 5.49 5.65 5.48 5.63 180032 5.63 up up correct
EQ.US Equillium Inc 20260806 0 2.18 2.23 2.1 2.12 468600 2.12 down down correct
EQBK.US Equity Bancshares Inc 20260806 0 52 52.27 51.02 51.22 76200 51.22 down down correct
EQIX.US Equinix Inc. (REIT) 20260806 0 1062.58 1063 1040 1052.86 954100 1047.8533 down down correct
ERAS.US Erasca Inc. Common Stock 20260806 0 18.33 18.98 18.08 18.27 2427100 18.27 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260806 0 10.08 10.23 10.03 10.16 10551500 10.16 up down incorrect
ERIE.US Erie Indemnity Company 20260806 0 253.37 255.14 248.44 254.06 169400 254.06 up down incorrect
ERII.US Energy Recovery Inc 20260806 0 8.36 8.81 8.31 8.73 1333800 8.73 up down incorrect
ESCA.US Escalade Incorporated 20260806 0 22.77 23 22 22.24 57176 22.24 down down correct
ESEA.US Euroseas Ltd 20260806 0 76.13 77.989 76.13 76.89 21256 76.89 up down incorrect
ESLT.US Elbit Systems Ltd 20260806 0 855.01 876.85 848.55 857 92100 857 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260806 0 132.97 133.29 131 131.32 85300 131.1205 down down correct
ESSC.US East Stone Acquisition Corporation 20260806 0 31.1 31.15 30.9 30.91 3300 30.91 down down correct
ESTA.US Establishment Labs Holdings Inc 20260806 0 89.29 94 78.5 79.05 1151900 79.05 down down correct
ETON.US Eton Pharmaceuticals Inc 20260806 0 47.36 47.36 44.4 46.18 532200 46.18 down down correct
ETSY.US Etsy Inc 20260806 0 81.99 84.22 77.85 82.26 7127737 82.26 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260806 0 10.69 11.395 9.987 10.61 181800 10.61 down down correct
EVER.US EverQuote Inc 20260806 0 23.23 23.83 22.652 23.82 609700 23.82 up up correct
EVFM.US Evofem Biosciences Inc 20260806 0 0.008 0.009 0.008 0.009 350300 0.009 up up correct
EVGN.US Evogene Ltd 20260806 0 0.68 0.72 0.66 0.69 374300 0.69 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260806 0 1.54 1.59 1.48 1.52 4673200 1.52 down down correct
EVLO.US Evelo Biosciences Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260806 0 5.87 5.985 5.87 5.945 1132700 5.945 up up correct
EVOL.US Evolving Systems Inc 20260806 0 0.6 0.6 0.6 0.6 200 0.6
EWBC.US East West Bancorp Inc 20260806 0 134.17 134.47 131.66 131.88 440500 131.88 down down correct
EWTX.US Edgewise Therapeutics Inc 20260806 0 44.13 45.525 43.56 44.42 1451100 44.42 up up correct
EXC.US Exelon Corporation 20260806 0 46.11 46.27 44.93 45.32 6588600 45.32 down down correct
EXEL.US Exelixis Inc 20260806 0 52.92 55.44 51.76 52.2 5410900 52.2 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260806 0 2 2.03 1.91 1.98 790000 1.98 down down correct
EXLS.US ExlService Holdings Inc 20260806 0 33.68 34.71 33.33 34.66 2702100 34.66 up up correct
EXPD.US Expeditors International of Washington Inc 20260806 0 181.34 181.71 176.73 178.56 1027500 178.56 down down correct
EXPE.US Expedia Group Inc 20260806 0 325 331.31 305.92 306.57 2334929 306.1287 down down correct
EXPO.US Exponent Inc 20260806 0 66.89 66.94 65.26 66.21 410000 66.21 down down correct
EXTR.US Extreme Networks Inc 20260806 0 25.79 25.88 24.15 24.32 2931136 24.32 down down correct
EYE.US National Vision Holdings Inc 20260806 0 22.89 22.895 22.43 22.47 1654300 22.47 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260806 0 34.6 34.61 34.56 34.584 1723 34.4546 down down correct
EYES.US Second Sight Medical Products Inc 20260806 0 27.78 28.55 27.78 28.55 900 28.55 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260806 0 12.25 13.03 12.01 12.83 2240700 12.83 up up correct
EZGO.US EZGO Technologies Ltd 20260806 0 0.935 1.14 0.92 1 428900 1 up up correct
EZPW.US EZCORP Inc 20260806 0 28.54 30.12 28.45 29.18 1879200 29.18 up up correct
FA.US First Advantage Corporation Common Stock 20260806 0 22.155 24.58 21.46 24.12 4725746 24.12 up up correct
FAMI.US Farmmi Inc 20260806 0 0.16 0.16 0.15 0.16 467400 0.16
FANG.US Diamondback Energy Inc 20260806 0 189.55 190.11 187.06 189.63 1486800 188.5914 up up correct
FAST.US Fastenal Company 20260806 0 50.46 50.91 50.32 50.8 9225000 50.8 up up correct
FATE.US Fate Therapeutics Inc 20260806 0 2.64 2.64 2.455 2.49 2227408 2.49 down down correct
FB.US Meta Platforms Inc. 20260806 0 45.159 45.17 45.06 45.115 12000 45.115 down down correct
FBIO.US Fortress Biotech Inc 20260806 0 2.79 2.85 2.7 2.77 651400 2.77 down down correct
FBIOP.US Fortress Biotech Inc 20260806 0 19 19.94 18.99 19.94 15700 19.94 up up correct
FBIZ.US First Business Financial Services Inc 20260806 0 72.3 72.43 70.88 72.01 63800 71.667 down down correct
FBNC.US First Bancorp 20260806 0 65.3 65.41 64.135 64.2 170755 64.2 down down correct
FBRT.US PE 20260806 0 19.5 19.65 19.47 19.5 15182 19.5
FBRX.US Forte Biosciences Inc 20260806 0 76.75 76.83 76.72 76.83 1725200 76.83 up up correct
FCAP.US First Capital Inc 20260806 0 64.99 64.99 62.26 64 13100 64 down down correct
FCBC.US First Community Bankshares Inc 20260806 0 48.9 49.48 48.34 48.54 67400 48.21 down up incorrect
FCCO.US First Community Corporation 20260806 0 34.73 34.73 33.83 34.26 29600 34.26 down up incorrect
FCEL.US FuelCell Energy Inc 20260806 0 20.5 21.79 19.95 20.32 5488700 20.32 down up incorrect
FCFS.US FirstCash Inc 20260806 0 207.68 209.33 202.53 205.66 337300 205.2503 down down correct
FCNCA.US First Citizens BancShares Inc 20260806 0 2247.6599 2255.28 2216.96 2237.51 39200 2235.3348 down down correct
FCNCP.US First Citizens BancShares Inc 20260806 0 20.24 20.24 20.02 20.06 10200 19.7209 down down correct
FCREX.US FCREX 20260806 0 11.81 11.81 11.81 11.81 0 11.81
FCRIX.US FCRIX 20260806 0 11.86 11.86 11.86 11.86 0 11.86
FCRUX.US FCRUX 20260806 0 11.79 11.79 11.79 11.79 0 11.79
FCUV.US Focus Universal Inc. Common Stock 20260806 0 9.93 10.86 8.03 8.21 310269 8.21 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260806 0 54.54 55.5 53.49 53.9 7500 53.48 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260806 0 10.21 10.69 10.21 10.55 297300 10.55 up up correct
FDUS.US Fidus Investment Corporation 20260806 0 20.16 20.78 20.16 20.58 266200 20.58 up up correct
FECAX.US FECAX 20260806 0 22.01 22.01 22.01 22.01 0 21.854
FEIM.US Frequency Electronics Inc 20260806 0 69.29 75.65 69.07 74.4 166500 74.4 up up correct
FELE.US Franklin Electric Co. Inc 20260806 0 110.08 110.92 108.47 109.33 168100 109.33 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260806 0 3.015 3.04 2.91 2.95 20600 2.95 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260806 0 10.55 10.95 10.425 10.84 119059 10.84 up down incorrect
FFBC.US First Financial Bancorp 20260806 0 34.63 34.69 33.75 33.78 808100 33.5108 down up incorrect
FFBW.US FFBW Inc 20260806 0 16.508 16.508 16.508 16.508 0 16.508
FFIN.US First Financial Bankshares Inc 20260806 0 35.56 35.62 34.68 34.71 478100 34.71 down down correct
FFIV.US F5 Networks Inc 20260806 0 411.72 414.8 404 413.07 542600 413.07 up up correct
FGBI.US First Guaranty Bancshares Inc 20260806 0 9.35 9.57 9.35 9.56 14700 9.56 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260806 0 19.78 19.84 19.78 19.84 200 19.4152 up up correct
FHB.US First Hawaiian Inc 20260806 0 28.08 28.16 27.535 27.57 1876000 27.3108 down down correct
FHN.US PF 20260806 0 17.52 17.55 17.39 17.55 10004 17.55 up up correct
FHTX.US Foghorn Therapeutics Inc 20260806 0 5.06 5.58 5.05 5.57 365783 5.57 up up correct
FIBK.US First Interstate BancSystem Inc 20260806 0 38.17 38.32 37.39 37.42 1121000 37.42 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260806 0 14.02 14.6232 13.93 14.24 29413 14.24 up up correct
FISI.US Financial Institutions Inc 20260806 0 42.75 42.75 41.9 41.96 159300 41.96 down down correct
FISV.US Fiserv Inc 20260806 0 49.88 54.15 49.56 54.11 21017500 54.11 up up correct
FITB.US Fifth Third Bancorp 20260806 0 58.25 58.3 56.79 56.96 4634200 56.96 down up incorrect
FITBI.US Fifth Third Bancorp 20260806 0 25.58 25.7 25.58 25.59 32656 25.59 up down incorrect
FITBO.US Fifth Third Bancorp 20260806 0 18 18.05 17.91 17.95 21475 17.95 down up incorrect
FITBP.US Fifth Third Bancorp 20260806 0 22.66 22.66 22.53 22.53 4072 22.53 down up incorrect
FIVE.US Five Below Inc 20260806 0 225.74 233.21 224.14 231.12 836500 231.12 up down incorrect
FIVN.US Five9 Inc 20260806 0 28.81 29.64 28 28.37 3495500 28.37 down up incorrect
FIZZ.US National Beverage Corp 20260806 0 32.55 32.73 31.54 31.96 248600 31.96 down up incorrect
FKWL.US Franklin Wireless Corp 20260806 0 2.25 2.27 2.25 2.27 1421 2.27 up up correct
FLEX.US Flex Ltd 20260806 0 119.5 125.4 117.56 122.65 3566600 122.65 up up correct
FLGT.US Fulgent Genetics Inc 20260806 0 18.48 18.63 18.01 18.55 244100 18.55 up up correct
FLL.US Full House Resorts Inc 20260806 0 2.25 2.25 2.18 2.19 123100 2.19 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260806 0 12.812 15.1 12.69 13.21 28500200 13.21 up up correct
FLNT.US Fluent Inc 20260806 0 3.56 3.89 3.49 3.81 66700 3.81 up up correct
FLUX.US Flux Power Holdings Inc 20260806 0 0.536 0.552 0.52 0.532 39500 0.532 down down correct
FLWS.US 1 20260806 0 4.17 4.17 4.03 4.03 135600 4.03 down down correct
FLXN.US Flexion Therapeutics Inc 20260806 0 24.87 24.89 24.83 24.86 3103 24.686 down down correct
FLXS.US Flexsteel Industries Inc 20260806 0 77.43 77.43 75.31 76.89 32505 76.89 down down correct
FLYW.US Flywire Corporation 20260806 0 18.45 18.83 18.2 18.2 2668800 18.2 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260806 0 34.24 34.6 33.619 34.28 94895 34.28 up up correct
FMBH.US First Mid Bancshares Inc 20260806 0 52.59 52.63 51.56 51.9 112861 51.6403 down down correct
FMNB.US Farmers National Banc Corp 20260806 0 16.02 16.06 15.76 15.81 385200 15.81 down down correct
FNKO.US Funko Inc 20260806 0 5.55 5.59 5.14 5.28 3192000 5.28 down down correct
FNLC.US The First Bancorp Inc 20260806 0 35.37 35.54 34.95 35.31 18600 35.31 down up incorrect
FNWB.US First Northwest Bancorp 20260806 0 11.22 11.23 10.955 11.025 14100 11.025 down down correct
FNWD.US Finward Bancorp Common Stock 20260806 0 45.5 45.75 44.3 44.46 17300 44.46 down down correct
FORM.US FormFactor Inc 20260806 0 112.85 120.45 109.74 115.21 1058600 115.21 up down incorrect
FORR.US Forrester Research Inc 20260806 0 11.74 12.03 11.52 11.99 170600 11.99 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260806 0 109.6 109.6 108.75 108.75 53 108.75 down down correct
FOSL.US Fossil Group Inc 20260806 0 5.86 6.065 5.75 5.82 709784 5.82 down down correct
FOX.US Fox Corporation 20260806 0 53.73 55.55 53.005 55.37 1705576 55.0966 up up correct
FOXA.US Fox Corporation 20260806 0 60.09 62.475 59.42 61.79 8570500 61.5182 up up correct
FOXF.US Fox Factory Holding Corp 20260806 0 19.85 19.85 18.76 18.86 980200 18.86 down down correct
FRAF.US Franklin Financial Services Corporation 20260806 0 63.53 63.53 61.7 63.04 28700 62.7 down down correct
FRBA.US First Bank 20260806 0 18.77 18.79 18.55 18.79 88500 18.7 up up correct
FRHC.US Freedom Holding Corp 20260806 0 149.87 153.286 147.47 147.48 71400 147.48 down down correct
FRME.US First Merchants Corporation 20260806 0 43.56 43.81 42.73 42.8 340400 42.8 down down correct
FROG.US JFrog Ltd 20260806 0 79.865 85.485 79.505 83.04 3118000 83.04 up up correct
FROPX.US FROPX 20260806 0 14.17 14.17 14.17 14.17 0 14.0212
FRPH.US FRP Holdings Inc 20260806 0 21.93 22.2 21.08 21.2 179700 21.2 down up incorrect
FRPT.US Freshpet Inc 20260806 0 68.33 70.005 66.55 66.73 1895100 66.73 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260806 0 11.13 11.685 10.872 11.59 8041700 11.59 up up correct
FRST.US Primis Financial Corp 20260806 0 16.56 16.57 16.26 16.29 200815 16.19 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260806 0 1.3 1.34 1.24 1.24 7900 1.24 down down correct
FSBC.US Five Star Bancorp 20260806 0 46.82 46.99 46.34 46.45 153949 46.45 down up incorrect
FSBW.US FS Bancorp Inc 20260806 0 43.805 43.81 42.86 43.27 15909 42.98 down down correct
FSEA.US First Seacoast Bancorp 20260806 0 17.08 17.08 17.08 17.08 5362 17.08
FSLR.US First Solar Inc 20260806 0 236.55 253 233.46 244.14 3669032 244.14 up up correct
FSTR.US L.B. Foster Company 20260806 0 42.31 42.31 41.3 41.88 60600 41.88 down down correct
FSV.US FirstService Corporation 20260806 0 144.28 144.38 141.75 142.77 110000 142.77 down down correct
FTCI.US FTC Solar Inc 20260806 0 3.01 3.2 2.74 2.75 355300 2.75 down down correct
FTDR.US Frontdoor Inc 20260806 0 78.38 92.49 78.38 89.92 897400 89.92 up up correct
FTEK.US Fuel Tech Inc 20260806 0 1.43 1.455 1.37 1.37 224328 1.37 down down correct
FTFT.US Future FinTech Group Inc 20260806 0 0.2075 0.225 0.2075 0.21 79600 0.84 up up correct
FTHM.US Fathom Holdings Inc 20260806 0 0.7178 0.7564 0.7111 0.7464 127459 0.7464 up up correct
FTNT.US Fortinet Inc 20260806 0 160.07 162.73 158.27 160.11 4996300 160.11 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260806 0 8.58 8.59 8.565 8.58 46902 8.5558
FULC.US Fulcrum Therapeutics Inc 20260806 0 3.76 3.815 3.685 3.77 1041500 3.77 up up correct
FULT.US Fulton Financial Corporation 20260806 0 24.92 24.94 24.37 24.4 1581500 24.4 down down correct
FULTP.US Fulton Financial Corporation 20260806 0 17.71 17.78 17.63 17.63 11300 17.63 down down correct
FUNC.US First United Corporation 20260806 0 45.1 45.64 44.76 45.3 34300 45.3 up up correct
FUND.US Sprott Focus Trust Inc 20260806 0 10.07 10.25 10.07 10.16 12700 10.16 up up correct
FUSB.US First US Bancshares Inc 20260806 0 16.45 16.71 16.45 16.71 2600 16.71 up up correct
FUTU.US Futu Holdings Limited 20260806 0 107.5 107.62 104.3 104.52 1133700 104.52 down up incorrect
FVCB.US FVCBankcorp Inc 20260806 0 19.05 19.06 18.555 18.73 49100 18.73 down down correct
FWONA.US Formula One Group 20260806 0 86.24 91.77 86.24 91.26 194000 91.26 up up correct
FWONK.US Formula One Group 20260806 0 96.63 99.98 96.52 99.69 3030600 99.69 up up correct
FWRD.US Forward Air Corporation 20260806 0 17.69 18.73 16.33 17.8 1465900 17.8 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260806 0 12.74 12.92 12.38 12.45 822800 12.45 down up incorrect
FXNC.US First National Corporation 20260806 0 31.79 32.32 31.45 31.8 46200 31.626 up down incorrect
GABC.US German American Bancorp Inc 20260806 0 51.33 51.46 50.6 50.79 90151 50.4782 down down correct
GAIA.US Gaia Inc 20260806 0 1.89 2.01 1.88 1.9 35500 1.9 up up correct
GAIN.US Gladstone Investment Corporation 20260806 0 16.45 17.02 16.45 16.86 285086 16.7775 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260806 0 24.15 24.15 24.15 24.15 700 24.15
GALT.US Galectin Therapeutics Inc 20260806 0 3.13 3.25 3.07 3.22 511000 3.22 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260806 0 0.252 0.252 0.252 0.252 2000 0.252
GAME.US Engine Media Holdings Inc. Common Stock 20260806 0 0.3681 0.3939 0.36 0.36 122909 2.88 down down correct
GANX.US Gain Therapeutics Inc 20260806 0 1.78 1.855 1.73 1.78 371942 1.78
GASS.US StealthGas Inc 20260806 0 8.72 8.87 8.6338 8.67 70962 8.67 down down correct
GBCI.US Glacier Bancorp Inc 20260806 0 50.65 50.65 48.46 48.5 1652800 48.5 down down correct
GBDC.US Golub Capital BDC Inc 20260806 0 12.83 13.11 12.8 13.06 1239900 13.06 up up correct
GBLI.US Global Indemnity Group LLC 20260806 0 28.58 28.58 27.94 27.97 4300 27.97 down down correct
GBNY.US Generations Bancorp NY Inc 20260806 0 15.28 15.28 15.28 15.28 0 15.28
GCBC.US Greene County Bancorp Inc 20260806 0 35.2 35.2 33.73 34.5 50700 34.3914 down down correct
GCMG.US GCM Grosvenor Inc 20260806 0 13.51 13.555 13.345 13.48 303100 13.3627 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20260806 0 21.77 21.77 21.77 21.77 0 21.77
GDEV.US Nexters Inc. Ordinary Shares 20260806 0 13.3963 13.3963 13.1 13.23 2315 13.23 down down correct
GDEVW.US Nexters Inc. Warrant 20260806 0 0.0035 0.0059 0.0017 0.0058 63632 0.0058 up up correct
GDRX.US GoodRx Holdings Inc 20260806 0 3.42 3.82 3.23 3.72 4400300 3.72 up up correct
GDS.US GDS Holdings Limited 20260806 0 31.68 32.23 31.25 31.84 959200 31.84 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260806 0 7.25 7.63 7.18 7.58 2822800 7.58 up up correct
GECC.US Great Elm Capital Corporation 20260806 0 5.35 5.77 5.35 5.73 152563 5.73 up up correct
GEG.US Great Elm Group Inc 20260806 0 2.17 2.23 2.17 2.23 3700 2.23 up down incorrect
GENC.US Gencor Industries Inc 20260806 0 14.77 15.02 14.3 14.45 13224 14.45 down down correct
GENE.US Genetic Technologies Limited 20260806 0 2033 2035.71 2020.25 2020.25 347 2020.25 down down correct
GEOS.US Geospace Technologies Corporation 20260806 0 7.26 7.305 6.73 6.82 124061 6.82 down up incorrect
GERN.US Geron Corporation 20260806 0 1.6 1.62 1.53 1.57 16207200 1.57 down up incorrect
GEVO.US Gevo Inc 20260806 0 1.55 1.59 1.4 1.44 6836000 1.44 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260806 0 0.33 0.344 0.32 0.324 85300 0.324 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260806 0 0.0499 0.0499 0.0395 0.0404 457 0.0404 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260806 0 48.54 52.04 47.55 50.36 4949800 50.36 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260806 0 48.08 48.54 46.6 46.73 695900 46.6759 down down correct
GH.US Guardant Health Inc 20260806 0 160.43 162.5 157.11 157.58 1513700 157.58 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260806 0 29.34 30.9 28.815 30.64 486500 30.64 up up correct
GIGM.US GigaMedia Limited 20260806 0 1.49 1.49 1.42 1.43 6100 1.43 down up incorrect
GIII.US G 20260806 0 36.62 36.62 35.73 35.77 354200 35.77 down up incorrect
GILD.US Gilead Sciences Inc 20260806 0 133.99 134.48 129.02 130.86 9234800 130.86 down down correct
GILT.US Gilat Satellite Networks Ltd 20260806 0 11.4 11.85 11.1 11.29 1176600 11.29 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260806 0 0.702 0.78 0.69 0.752 65400 0.752 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260806 0 0.0231 0.0231 0.0231 0.0231 162 0.0231
GIREX.US Griffin Institutional Access Real Estate 20260806 0 23.73 23.73 23.73 23.73 0 23.73
GLAD.US Gladstone Capital Corporation 20260806 0 19.21 19.76 19.145 19.51 282959 19.3597 up up correct
GLBE.US Global 20260806 0 40.97 41.2 40.46 41.02 1180800 41.02 up down incorrect
GLBS.US Globus Maritime Limited 20260806 0 3 3.2 2.96 3.17 110900 3.17 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260806 0 8.7 8.75 8.6 8.72 21614 8.72 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260806 0 0.57 0.6 0.56 0.599 1663 4.792 up up correct
GLNG.US Golar LNG Limited 20260806 0 50.6 51.34 50.57 51.02 800400 50.7747 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20260806 0 44.26 44.43 43.705 43.86 1886000 43.86 down down correct
GLRE.US Greenlight Capital Re Ltd 20260806 0 15.99 16.19 15.6 15.64 210200 15.64 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260806 0 23.22 23.22 23.22 23.22 0 23.22
GLSI.US Greenwich LifeSciences Inc 20260806 0 14.31 14.97 14.24 14.24 87600 14.24 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260806 0 15.62 16.36 15.56 15.71 1082142 15.71 up up correct
GMBL.US Esports Entertainment Group Inc 20260806 0 0.089 0.089 0.089 0.089 400 0.089
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260806 0 0.029 0.029 0.029 0.029 0 0.029
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260806 0 22.56 22.56 22.56 22.56 0 22.56
GNLN.US Greenlane Holdings Inc 20260806 0 1.96 1.99 1.92 1.96 5600 1.96
GNPX.US Genprex Inc 20260806 0 4.45 4.55 4 4.44 148100 4.44 down down correct
GNSS.US Genasys Inc 20260806 0 1.72 1.79 1.715 1.76 71786 1.76 up up correct
GNTX.US Gentex Corporation 20260806 0 24.15 24.21 23.51 23.54 1977400 23.54 down down correct
GO.US Grocery Outlet Holding Corp 20260806 0 9.85 9.88 9.615 9.69 2433400 9.69 down down correct
GOGL.US Golden Ocean Group Limited 20260806 0 26.83 27.01 25.99 26.26 4000 26.26 down down correct
GOGO.US Gogo Inc 20260806 0 3.38 3.89 3.37 3.64 3573900 3.64 up up correct
GOOD.US Gladstone Commercial Corporation 20260806 0 12.81 13.085 12.61 12.91 745392 12.8105 up up correct
GOODN.US Gladstone Commercial Corporation 20260806 0 23.57 23.57 23.57 23.57 700 23.4322
GOOG.US Alphabet Inc 20260806 0 358.792 361.96 355.83 356.62 16513400 356.62 down down correct
GOOGL.US Alphabet Inc 20260806 0 360.77 364.13 356.88 357.75 25235900 357.75 down down correct
GOSS.US Gossamer Bio Inc 20260806 0 0.177 0.182 0.172 0.178 8230700 0.178 up up correct
GOVX.US GeoVax Labs Inc 20260806 0 0.73 0.78 0.7201 0.7212 126421 0.7212 down down correct
GP.US GreenPower Motor Company Inc 20260806 0 1.5 1.55 1.45 1.47 280500 1.47 down down correct
GPRE.US Green Plains Inc 20260806 0 16.01 16.225 15.12 15.2 2353675 15.2 down up incorrect
GPRO.US GoPro Inc 20260806 0 0.712 0.758 0.703 0.729 3824000 0.729 up down incorrect
GRBK.US Green Brick Partners Inc 20260806 0 73.46 73.46 71.28 71.44 209200 71.44 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20260806 0 516.1 516.1 511.8 511.8 5000 511.8 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260806 0 24.85 24.85 24.79 24.8 6400 24.8 down down correct
GRFS.US Grifols S.A 20260806 0 7.95 7.95 7.8 7.83 362300 7.83 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260806 0 24.46 24.46 24.46 24.46 0 24.46
GRIN.US Grindrod Shipping Holdings Ltd 20260806 0 32.7 33.03 32.7 32.814 28000 32.814 up up correct
GRMN.US Garmin Ltd 20260806 0 305.41 308.99 301.69 301.87 730300 301.87 down down correct
GRNQ.US Greenpro Capital Corp 20260806 0 8.75 13.19 8.75 10 16241 10 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260806 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260806 0 3.08 3.1 3.05 3.1 12900 3.0927 up down incorrect
GRPN.US Groupon Inc 20260806 0 26.61 27.09 25.06 25.15 2298900 25.15 down up incorrect
GRVY.US Gravity Co. Ltd 20260806 0 62.44 63 60.73 61.13 26500 61.13 down down correct
GRWG.US GrowGeneration Corp 20260806 0 1.46 1.51 1.46 1.48 233163 1.48 up up correct
GSBC.US Great Southern Bancorp Inc 20260806 0 82.1 82.64 80.765 81.42 119820 81.42 down down correct
GSHD.US Goosehead Insurance Inc 20260806 0 66.95 67.04 64.58 66.66 332400 66.66 down down correct
GSIT.US GSI Technology Inc 20260806 0 6.32 6.82 6.23 6.63 640700 6.63 up up correct
GSM.US Ferroglobe PLC 20260806 0 4.12 4.23 4.01 4.13 2809400 4.13 up up correct
GSRDX.US GSRDX 20260806 0 7.6 7.6 7.6 7.6 0 7.6
GSREX.US GSREX 20260806 0 7.6 7.6 7.6 7.6 0 7.6
GSRHX.US GSRHX 20260806 0 8.1 8.1 8.1 8.1 0 8.1
GSRJX.US GSRJX 20260806 0 7.61 7.61 7.61 7.61 0 7.61
GSRQX.US GSRQX 20260806 0 7.78 7.78 7.78 7.78 0 7.78
GT.US The Goodyear Tire & Rubber Company 20260806 0 7.23 7.26 6.48 6.76 18073600 6.76 down down correct
GTBP.US GT Biopharma Inc 20260806 0 0.318 0.324 0.301 0.301 250300 0.301 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260806 0 0.528 0.538 0.513 0.53 15200 0.53 up up correct
GTIM.US Good Times Restaurants Inc 20260806 0 1.42 1.42 1.4 1.42 170300 1.42
GTLB.US GitLab Inc. Class A Common Stock 20260806 0 34.25 35.833 33.89 35.68 2822300 35.68 up up correct
GTX.US Garrett Motion Inc 20260806 0 31.29 31.76 30.435 30.47 1075000 30.3796 down up incorrect
GURE.US Gulf Resources Inc 20260806 0 3.0716 3.15 3.0716 3.15 658 3.15 up down incorrect
GWRS.US Global Water Resources Inc 20260806 0 7.31 7.47 7.23 7.46 56200 7.4383 up down incorrect
GYRO.US Gyrodyne LLC 20260806 0 5.4 5.4 5.4 5.4 600 5.4
HAFC.US Hanmi Financial Corporation 20260806 0 32.63 32.7 32.145 32.18 257559 32.18 down down correct
HAIN.US The Hain Celestial Group Inc 20260806 0 0.55 0.62 0.55 0.59 824800 0.59 up down incorrect
HALL.US Hallmark Financial Services Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260806 0 84.15 86 82.6 85.76 2704000 85.76 up down incorrect
HAS.US Hasbro Inc 20260806 0 92.14 92.67 90.56 91.69 1697000 91.0071 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20260806 0 17.71 17.77 17.3 17.36 29599600 17.36 down down correct
HBANM.US Huntington Bancshares Incorporated 20260806 0 20.88 20.88 20.809 20.88 5800 20.5218
HBANP.US Huntington Bancshares Incorporated 20260806 0 16.2 16.25 16.16 16.176 37700 16.176 down down correct
HBCP.US Home Bancorp Inc 20260806 0 72.61 72.99 71.88 71.99 108863 71.99 down down correct
HBIO.US Harvard Bioscience Inc 20260806 0 6.345 6.429 6.02 6.19 15472 6.19 down down correct
HBNC.US Horizon Bancorp Inc 20260806 0 20.82 20.835 20.46 20.48 384563 20.48 down down correct
HBT.US HBT Financial Inc 20260806 0 36.36 36.36 35.671 36.25 87600 35.9978 down down correct
HCAT.US Health Catalyst Inc 20260806 0 2.39 2.4 2.22 2.31 2268036 2.31 down down correct
HCKT.US The Hackett Group Inc 20260806 0 11.37 11.37 10.66 11.12 549000 11.12 down up incorrect
HCM.US HUTCHMED (China) Limited 20260806 0 11.54 11.88 11.54 11.83 31500 11.83 up down incorrect
HCSG.US Healthcare Services Group Inc 20260806 0 22.48 22.78 22.04 22.05 1106600 22.05 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260806 0 1.16 1.35 1.05 1.19 1568300 1.19 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260806 0 3.45 3.53 3.2 3.41 48600 3.41 down down correct
HDSN.US Hudson Technologies Inc 20260806 0 6.41 6.41 5.52 5.66 1056800 5.66 down down correct
HELE.US Helen of Troy Limited 20260806 0 29.56 29.56 28.74 28.82 324800 28.82 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260806 0 0.07 0.07 0.059 0.06 10600 0.06 down down correct
HEPS.US D 20260806 0 2.86 2.92 2.83 2.92 100800 2.92 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260806 0 23.325 23.5 23.325 23.5 429 23.5 up up correct
HFFG.US HF Foods Group Inc 20260806 0 1.46 1.5 1.45 1.46 161300 1.46
HFWA.US Heritage Financial Corporation 20260806 0 30.22 30.385 29.625 29.65 430903 29.65 down down correct
HGBL.US Heritage Global Inc 20260806 0 1.04 1.06 1.03 1.04 193400 1.04
HIFS.US Hingham Institution for Savings 20260806 0 302.67 307.33 298 299.42 35400 299.42 down down correct
HIHO.US Highway Holdings Limited 20260806 0 1.05 1.08 1.02 1.02 35233 0.9736 down down correct
HIMX.US Himax Technologies Inc 20260806 0 13.57 14.34 13.34 13.76 2493400 13.76 up up correct
HITI.US High Tide Inc. Common Shares 20260806 0 2.25 2.34 2.25 2.29 209167 2.29 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260806 0 2.78 2.85 2.72 2.76 14953400 2.76 down down correct
HLIT.US Harmonic Inc 20260806 0 11.86 12.16 11.63 11.68 874000 11.68 down down correct
HLMN.US Hillman Solutions Corp 20260806 0 9.22 9.26 8.995 9.07 1239300 9.07 down down correct
HLNE.US Hamilton Lane Incorporated 20260806 0 100.81 101.78 98.24 98.44 669700 98.44 down down correct
HNNA.US Hennessy Advisors Inc 20260806 0 9.87 9.98 9.84 9.92 5800 9.7715 up up correct
HNRG.US Hallador Energy Company 20260806 0 14.75 15.4 14.5 14.82 501300 14.82 up up correct
HNST.US The Honest Company Inc 20260806 0 4.885 5.84 4.84 5.42 20096600 5.42 up up correct
HOFT.US Hooker Furniture Corporation 20260806 0 14.71 15.4 14.54 15.16 67000 15.16 up up correct
HON.US Honeywell International Inc 20260806 0 248.96 250 239.93 240.74 5041000 240.0198 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260806 0 90.71 92.6 90.21 90.71 12443600 90.71
HOPE.US Hope Bancorp Inc 20260806 0 14.16 14.2 13.93 13.96 927200 13.96 down down correct
HOWL.US Werewolf Therapeutics Inc 20260806 0 0.411 0.411 0.397 0.403 97300 0.403 down down correct
HPK.US HighPeak Energy Inc 20260806 0 6.99 7.02 6.755 6.86 510200 6.86 down down correct
HQI.US HireQuest Inc 20260806 0 13 13.85 12.71 12.75 100100 12.7021 down down correct
HQY.US HealthEquity Inc 20260806 0 104.47 105.02 103.38 103.44 540600 103.44 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260806 0 38.31 38.8 37.74 38.75 842900 38.75 up up correct
HROW.US Harrow Health Inc 20260806 0 40.15 40.645 39.25 39.92 333601 39.92 down down correct
HRTX.US Heron Therapeutics Inc 20260806 0 0.4803 0.5246 0.48 0.499 1712621 0.499 up up correct
HRZN.US Horizon Technology Finance Corporation 20260806 0 4.43 4.68 4.42 4.58 800600 4.5251 up up correct
HSDT.US Helius Medical Technologies Inc 20260806 0 1.72 1.765 1.66 1.68 35900 1.68 down down correct
HSIC.US Henry Schein Inc 20260806 0 90.03 90.32 87.74 88.23 1155100 88.23 down down correct
HST.US Host Hotels & Resorts Inc 20260806 0 23.74 24.03 23.24 23.38 20297200 23.38 down down correct
HSTM.US HealthStream Inc 20260806 0 27.9 28.29 27.54 28.12 286500 28.086 up up correct
HTHT.US Huazhu Group Limited 20260806 0 42.6 42.99 42.16 42.8 1008500 42.8 up down incorrect
HTLD.US Heartland Express Inc 20260806 0 12.64 12.78 12.26 12.29 492800 12.29 down up incorrect
HTOO.US Fusion Fuel Green PLC 20260806 0 2.5 2.63 2.43 2.45 5700 2.45 down down correct
HUBG.US Hub Group Inc 20260806 0 48.04 48.67 45.71 46.23 617200 46.23 down down correct
HUDI.US Huadi International Group Co. Ltd 20260806 0 0.685 0.6999 0.67 0.69 4345 0.69 up up correct
HUIZ.US Huize Holding Limited 20260806 0 1.19 1.25 1.19 1.21 5600 1.21 up up correct
HUMA.US Humacyte Inc 20260806 0 0.704 0.73 0.684 0.71 1957000 0.71 up up correct
HUMAW.US Humacyte Inc 20260806 0 0.007 0.009 0.007 0.009 1206 0.009 up up correct
HURC.US Hurco Companies Inc 20260806 0 21.73 21.99 21.62 21.9 11400 21.9 up up correct
HURN.US Huron Consulting Group Inc 20260806 0 149.51 151.68 147 150.1 246800 150.1 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260806 0 90.25 96.51 88.01 90.65 3050900 90.65 up up correct
HWBK.US Hawthorn Bancshares Inc 20260806 0 39.22 40.58 39.22 40.22 18800 40.22 up up correct
HWC.US Hancock Whitney Corporation 20260806 0 78.78 79.12 77.3 77.35 638200 77.35 down down correct
HWCPZ.US HWCPZ 20260806 0 22.15 22.24 22.15 22.22 8600 21.8206 up up correct
HWKN.US Hawkins Inc 20260806 0 135.95 137.23 129.46 130.03 140700 129.8269 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260806 0 1.56 1.92 1.55 1.84 1446300 1.84 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260806 0 23.6 24.55 23.37 23.8 1332200 23.8 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260806 0 17.6 17.73 17.05 17.1 563100 17.1 down down correct
IBCP.US Independent Bank Corporation 20260806 0 38.64 38.68 38.2 38.5 214000 38.5 down down correct
IBEX.US IBEX Limited 20260806 0 36.45 37 36.31 36.96 108500 36.96 up up correct
IBKR.US Interactive Brokers Group Inc 20260806 0 88.14 89.14 85.69 86.02 7292600 85.9426 down down correct
IBOC.US International Bancshares Corporation 20260806 0 76.4 76.64 75 75.11 391800 74.3631 down down correct
IBRX.US ImmunityBio Inc 20260806 0 7.24 7.49 7.185 7.32 7786700 7.32 up up correct
ICCC.US ImmuCell Corporation 20260806 0 10.82 11.31 10.62 11.02 41600 11.02 up down incorrect
ICCM.US Icecure Medical 20260806 0 3.48 3.48 3 3.08 89064 3.08 down down correct
ICFI.US ICF International Inc 20260806 0 86.3 86.3 83.955 85.31 395200 85.31 down down correct
ICHR.US Ichor Holdings Ltd 20260806 0 64.51 68.28 63.03 65.33 927200 65.33 up up correct
ICLR.US ICON Public Limited Company 20260806 0 162.37 162.65 159.07 161.17 469300 161.17 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260806 0 0.84 0.89 0.8343 0.8506 57225 0.8506 up up correct
ICUI.US ICU Medical Inc 20260806 0 167.28 168.36 164.09 166.37 359600 166.37 down down correct
IDCC.US InterDigital Inc 20260806 0 331.57 335.97 327.05 328.41 195300 328.41 down down correct
IDN.US Intellicheck Inc 20260806 0 3.86 3.86 3.76 3.79 131438 3.79 down down correct
IDXX.US IDEXX Laboratories Inc 20260806 0 585.88 591.8 574.99 590 644200 590 up up correct
IDYA.US IDEAYA Biosciences Inc 20260806 0 36.07 36.915 36 36.24 497600 36.24 up up correct
IEP.US Icahn Enterprises L.P 20260806 0 7.53 7.69 7.5 7.63 733600 7.1158 up up correct
IESC.US IES Holdings Inc 20260806 0 776.86 811.85 763.97 768.43 351012 384.215 down down correct
IFBD.US Infobird Co. Ltd 20260806 0 1.067 1.12 1.055 1.055 5388 1.055 down down correct
IFMK.US iFresh Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260806 0 1.77 1.86 1.709 1.72 538300 1.72 down down correct
IGIC.US International General Insurance Holdings Ltd 20260806 0 27.09 27.45 26.365 27 154600 26.9228 down down correct
IHRT.US iHeartMedia Inc 20260806 0 3.84 3.965 3.72 3.8 272598 3.8 down down correct
III.US Information Services Group Inc 20260806 0 4.45 5.01 4.44 5 743500 5 up up correct
IIIV.US i3 Verticals Inc 20260806 0 22.22 22.49 21.82 21.96 399649 21.96 down down correct
IKT.US Inhibikase Therapeutics Inc 20260806 0 2.39 2.49 2.385 2.41 422900 2.41 up up correct
ILMN.US Illumina Inc 20260806 0 196.73 196.73 187.05 193.72 4276200 193.72 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20260806 0 8.78 8.78 8.46 8.61 445700 8.61 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260806 0 10.2 10.2 10.04 10.04 400 10.04 down down correct
IMCC.US IM Cannabis Corp 20260806 0 0.004 0.0042 0.0038 0.0041 428900 0.123 up up correct
IMCR.US Immunocore Holdings plc 20260806 0 32.84 34.58 32.47 34.5 572984 34.5 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260806 0 87.42 89.465 86.32 86.71 169656 86.71 down down correct
IMMP.US Immutep Limited 20260806 0 0.393 0.4144 0.3701 0.3751 127419 0.3751 down down correct
IMMR.US Immersion Corporation 20260806 0 7.62 7.71 7.34 7.4 600200 7.4 down down correct
IMNM.US Immunome Inc 20260806 0 25.44 26.42 25.315 25.82 860100 25.82 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260806 0 51.92 53.53 51.553 52.62 56882 52.62 up up correct
IMRA.US IMARA Inc 20260806 0 14.59 14.59 14.59 14.59 0 14.59
IMRN.US Immuron Limited 20260806 0 1.09 1.1 1.035 1.1 12100 1.1 up up correct
IMRX.US Immuneering Corporation 20260806 0 4.64 4.72 4.35 4.46 772300 4.46 down down correct
IMTE.US Integrated Media Technology Limited 20260806 0 0.49 0.5 0.474 0.495 6300 0.495 up up correct
IMTX.US Immatics N.V 20260806 0 9.86 9.871 9.38 9.42 321000 9.42 down down correct
IMUX.US Immunic Inc 20260806 0 14.01 14.835 13.86 14.54 145900 14.54 up down incorrect
IMVT.US Immunovant Inc 20260806 0 37.98 39.85 37.98 39.74 918000 39.74 up up correct
IMXI.US International Money Express Inc 20260806 0 12.35 12.35 12.16 12.19 246400 12.19 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260806 0 0.989 0.989 0.9 0.97 76900 0.97 down up incorrect
INBK.US First Internet Bancorp 20260806 0 29.53 29.67 28.95 29.26 25000 29.26 down down correct
INBKZ.US INBKZ 20260806 0 25.3 25.498 25.205 25.29 4600 24.7876 down down correct
INBX.US Inhibrx Inc 20260806 0 83.83 87.74 83.83 85.79 87700 85.79 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260806 0 0.1924 0.1924 0.185 0.185 1900 0.925 down down correct
INCY.US Incyte Corporation 20260806 0 119.8 120.29 115.77 118.38 2390400 118.38 down down correct
INDB.US Independent Bank Corp 20260806 0 85.95 86.24 83.91 83.98 367200 83.98 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260806 0 3.35 3.555 3.29 3.43 7455300 3.43 up up correct
INDP.US Indaptus Therapeutics Inc 20260806 0 1.33 1.39 1.19 1.25 247500 1.25 down down correct
INGN.US Inogen Inc 20260806 0 6.61 6.715 6.45 6.49 283300 6.49 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260806 0 11.7 11.97 11 11 18800 11 down down correct
INM.US InMed Pharmaceuticals Inc 20260806 0 1.42 1.46 1.4 1.43 43300 1.43 up down incorrect
INMB.US INmune Bio Inc 20260806 0 1.86 1.94 1.84 1.91 244596 1.91 up up correct
INMD.US InMode Ltd 20260806 0 15.24 15.29 15.06 15.12 498700 15.12 down down correct
INN.US PF 20260806 0 17.51 17.575 17.12 17.55 21307 17.1818 up up correct
INNV.US InnovAge Holding Corp 20260806 0 11.01 11.021 10.7 10.98 146100 10.98 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260806 0 0.67 0.68 0.66 0.67 1731500 0.67
INOD.US Innodata Inc 20260806 0 67.88 71.62 65.35 65.48 2859000 65.48 down down correct
INOV.US Inovalon Holdings Inc 20260806 0 37.731 37.731 37.731 37.731 100 37.731
INSE.US Inspired Entertainment Inc 20260806 0 6.99 6.99 6.493 6.62 147700 6.62 down up incorrect
INSG.US Inseego Corp 20260806 0 5.8 5.94 4.77 5.31 1926700 5.31 down down correct
INSM.US Insmed Incorporated 20260806 0 128.22 137.7 126.15 132.55 12036100 132.55 up up correct
INTA.US Intapp Inc. Common Stock 20260806 0 35.92 36.63 34.835 36.36 1009000 36.36 up up correct
INTC.US Intel Corporation 20260806 0 98.22 103.38 95.6 99.81 78088100 99.81 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260806 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260806 0 31.14 31.15 29.75 30.35 64000 30.35 down down correct
INTU.US Intuit Inc 20260806 0 319.7 322.65 316.05 321.91 2956500 321.91 up up correct
INTZ.US Intrusion Inc 20260806 0 0.7603 0.7925 0.7504 0.76 93712 0.76 down down correct
INVA.US Innoviva Inc 20260806 0 21.13 22.09 20.74 21.11 1311000 21.11 down down correct
INVE.US Identiv Inc 20260806 0 2.58 2.68 2.54 2.55 177600 2.55 down down correct
INVZ.US Innoviz Technologies Ltd 20260806 0 0.401 0.435 0.393 0.41 5698000 0.41 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260806 0 54.59 55.42 54.015 54.49 2592317 54.49 down up incorrect
IOSP.US Innospec Inc 20260806 0 92.5 94.17 90.93 91.53 285500 91.53 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260806 0 5.95 6.39 5.63 6.21 73430600 6.21 up down incorrect
IPAR.US Inter Parfums Inc 20260806 0 123.91 125.14 118.71 119 317700 119 down up incorrect
IPDN.US Professional Diversity Network Inc 20260806 0 0.4199 0.4348 0.3901 0.4278 21020 0.4278 up up correct
IPGP.US IPG Photonics Corporation 20260806 0 89.96 92.71 86.37 86.7 593100 86.7 down down correct
IPHA.US Innate Pharma S.A 20260806 0 1.775 1.785 1.6 1.785 3300 1.785 up up correct
IPSC.US Century Therapeutics Inc. 20260806 0 1.99 2 1.885 1.9 593900 1.9 down down correct
IPW.US iPower Inc. 20260806 0 0.0406 0.0406 0.0406 0.0406 255453 0.365
IPWR.US Ideal Power Inc 20260806 0 4.13 4.4 4.03 4.27 110900 4.27 up up correct
IQ.US iQIYI Inc 20260806 0 1.28 1.31 1.26 1.29 3944100 1.29 up up correct
IRDM.US Iridium Communications Inc 20260806 0 48.47 49.91 48 48.31 776100 48.31 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260806 0 37.255 40.47 37.08 37.93 31457000 37.93 up down incorrect
IRIX.US IRIDEX Corporation 20260806 0 0.8342 0.8448 0.824 0.8396 12827 0.8396 up up correct
IRMD.US IRadimed Corporation 20260806 0 92.67 93.17 90.14 91.21 94438 91.0007 down down correct
IRTC.US iRhythm Technologies Inc 20260806 0 122.82 128.48 122.11 128.12 1205800 128.12 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260806 0 4.16 4.375 3.92 4.26 3361970 4.26 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260806 0 1.77 2.25 1.77 2.2 342300 2.2 up up correct
ISRG.US Intuitive Surgical Inc 20260806 0 374.39 378.64 371.68 373.71 2594600 373.71 down down correct
ISSC.US Innovative Solutions and Support Inc 20260806 0 20.41 21.72 20.37 20.51 197200 20.51 up up correct
ISTR.US Investar Holding Corporation 20260806 0 30.68 30.68 30.05 30.12 82400 30.12 down down correct
ITIC.US Investors Title Company 20260806 0 292.44 295.89 279.67 295.43 228300 294.9684 up up correct
ITRI.US Itron Inc 20260806 0 104.89 106.13 102.29 102.82 571400 102.82 down down correct
ITRN.US Ituran Location and Control Ltd 20260806 0 55.65 56.5454 54.28 54.36 95248 54.36 down down correct
IVA.US Inventiva S.A 20260806 0 4.77 4.84 4.57 4.66 380700 4.66 down up incorrect
IZEA.US IZEA Worldwide Inc 20260806 0 3.49 3.495 3.37 3.37 30000 3.37 down down correct
JACK.US Jack in the Box Inc 20260806 0 17.93 18.38 17.15 17.38 695200 17.38 down down correct
JAGX.US Jaguar Health Inc 20260806 0 1.06 1.06 0.93 0.939 103000 0.939 down down correct
JAKK.US JAKKS Pacific Inc 20260806 0 25.9 25.98 25.36 25.47 78200 25.2213 down down correct
JAN.US JanOne Inc 20260806 0 30.49 31.2 29.5 29.69 2119600 29.6424 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260806 0 15.99 16.39 15.93 16.1 540900 16.1 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260806 0 262.44 264.03 255.69 256.65 804500 256.65 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260806 0 272.56 275.09 267.03 267.25 492800 266.8 down down correct
JBLU.US JetBlue Airways Corporation 20260806 0 6.35 6.43 6.12 6.19 22580800 6.19 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260806 0 85.46 85.52 83.43 83.47 148500 82.5559 down down correct
JD.US JD.com Inc 20260806 0 32.56 32.83 32.22 32.81 4320200 32.81 up up correct
JFIN.US Jiayin Group Inc 20260806 0 2.76 2.76 2.42 2.555 16800 2.555 down down correct
JFU.US 9F Inc 20260806 0 2.466 2.466 2.466 2.466 800 2.466
JG.US Aurora Mobile Limited 20260806 0 4.64 4.8 4.3 4.78 4427 4.78 up up correct
JJSF.US J & J Snack Foods Corp 20260806 0 87.42 92.22 87.23 91.86 661700 91.86 up up correct
JKHY.US Jack Henry & Associates Inc 20260806 0 152.88 157.17 151.62 156.94 1112600 156.94 up up correct
JOUT.US Johnson Outdoors Inc 20260806 0 48.76 48.9 47.34 47.55 41300 47.55 down down correct
JPM.US PM 20260806 0 16.84 16.8763 16.72 16.75 208227 16.75 down down correct
JRSH.US Jerash Holdings (US) Inc 20260806 0 4.82 5.06 4.72 5.03 115700 4.9825 up up correct
JRVR.US James River Group Holdings Ltd 20260806 0 4.71 4.8 4.68 4.79 140500 4.79 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260806 0 17.61 17.82 17.6 17.82 17000 17.82 up up correct
JSPR.US Jasper Therapeutics Inc 20260806 0 0.64 0.72 0.63 0.646 650900 0.646 up down incorrect
JVA.US Coffee Holding Co. Inc 20260806 0 3.46 3.51 3.41 3.5 53254 3.5 up up correct
JWEL.US Jowell Global Ltd 20260806 0 1.66 1.66 1.63 1.63 1800 1.63 down down correct
JYNT.US The Joint Corp 20260806 0 8.37 8.37 8.17 8.22 93400 8.22 down up incorrect
JZXN.US Jiuzi Holdings Inc 20260806 0 1.59 1.95 1.51 1.56 1376800 1.56 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20260806 0 0.73 0.7511 0.7065 0.7368 47718 0.7368 up up correct
KALU.US Kaiser Aluminum Corporation 20260806 0 176.16 178.82 170.7 170.98 190500 170.98 down down correct
KARO.US Karooooo Ltd 20260806 0 63.05 63.74 61.63 63.65 124770 63.65 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260806 0 0.0221 0.0288 0.0221 0.0288 734 0.0288 up up correct
KBNT.US Kubient Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260806 0 12.142 12.185 11.96 12.15 973900 12.15 up up correct
KDP.US Keurig Dr Pepper Inc 20260806 0 32.5 33.14 30.23 30.37 17750500 30.37 down down correct
KE.US Kimball Electronics Inc 20260806 0 26.68 27.2099 26.21 26.4 179462 26.4 down down correct
KELYA.US Kelly Services Inc 20260806 0 17.75 17.75 15.21 15.62 629100 15.549 down up incorrect
KELYB.US Kelly Services Inc 20260806 0 24 24.75 23.13 23.13 1100 23.0511 down down correct
KEQU.US Kewaunee Scientific Corporation 20260806 0 34.95 37.88 34.95 37.88 6000 37.88 up up correct
KFFB.US Kentucky First Federal Bancorp 20260806 0 5.62 5.62 5.62 5.62 202 5.5746
KFRC.US Kforce Inc 20260806 0 58.54 58.69 57.3 58.54 205400 58.54
KHC.US The Kraft Heinz Company 20260806 0 25.767 25.97 24.64 24.96 24878200 24.96 down down correct
KIDS.US OrthoPediatrics Corp 20260806 0 22.62 23.16 21.91 22.83 394800 22.83 up up correct
KINS.US Kingstone Companies Inc 20260806 0 20.58 20.9 20.51 20.8 157879 20.7349 up down incorrect
KLAC.US KLA Corporation 20260806 0 189.585 198.32 185.77 193.22 13257390 193.0019 up up correct
KLDO.US Kaleido Biosciences Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 1800 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260806 0 89.32 94.25 82.67 90.66 1387100 90.66 up up correct
KLTR.US Kaltura Inc. Common Stock 20260806 0 1.91 1.99 1.7 1.72 2381500 1.72 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260806 0 2.08 2.28 2.07 2.15 300600 2.15 up up correct
KMDA.US Kamada Ltd 20260806 0 7.14 7.26 7.09 7.14 42600 6.9952
KNDI.US Kandi Technologies Group Inc 20260806 0 0.69 0.7 0.67 0.7 86400 0.7 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260806 0 77.88 78.8 75.74 76.51 353200 76.51 down up incorrect
KNSL.US Kinsale Capital Group Inc 20260806 0 374 376.93 369.08 376.37 259000 376.1236 up up correct
KOD.US Kodiak Sciences Inc 20260806 0 43.66 46.15 43.44 45.4 638900 45.4 up up correct
KOPN.US Kopin Corporation 20260806 0 3.85 4.21 3.79 4.08 3114700 4.08 up up correct
KOSS.US Koss Corporation 20260806 0 3.68 3.77 3.68 3.73 7300 3.73 up up correct
KPLT.US Katapult Holdings Inc 20260806 0 6.49 6.5 6.205 6.46 23800 6.46 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260806 0 2.53 2.565 2.52 2.56 13400 2.56 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260806 0 1.88 2.005 1.88 1.95 1189100 1.95 up up correct
KRBP.US Kiromic BioPharma Inc 20260806 0 22.035 22.37 22.035 22.355 3 22.355 up up correct
KRKR.US 36Kr Holdings Inc 20260806 0 2.85 2.98 2.85 2.97 1300 2.97 up up correct
KRMD.US Repro Med Systems Inc 20260806 0 3.855 3.89 3.21 3.56 1075100 3.56 down down correct
KRNT.US Kornit Digital Ltd 20260806 0 16.73 17.02 16.6 16.65 159500 16.65 down down correct
KRNY.US Kearny Financial Corp 20260806 0 9.77 9.77 9.54 9.59 495700 9.4793 down up incorrect
KROS.US Keros Therapeutics Inc 20260806 0 9.97 10.71 9.97 10.65 386600 10.65 up up correct
KRT.US Karat Packaging Inc 20260806 0 42.5 42.73 42.11 42.37 115300 41.9514 down down correct
KRUS.US Kura Sushi USA Inc 20260806 0 48.78 49.94 48.22 48.56 153700 48.56 down down correct
KRYS.US Krystal Biotech Inc 20260806 0 323.46 329.52 320.94 322.69 206300 322.69 down down correct
KTCC.US Key Tronic Corporation 20260806 0 4.07 4.21 4.05 4.12 9100 4.12 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260806 0 54.41 59.1 54.04 57.41 5267500 57.41 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260806 0 0.437 0.469 0.437 0.444 86300 0.444 up down incorrect
KURA.US Kura Oncology Inc 20260806 0 9.16 9.59 9.16 9.28 844100 9.28 up up correct
KVHI.US KVH Industries Inc 20260806 0 8.38 9.3 7.87 8.29 475000 8.29 down down correct
KXIN.US Kaixin Auto Holdings 20260806 0 4.85 5.5 4.8 5.44 58500 5.44 up up correct
KYMR.US Kymera Therapeutics Inc 20260806 0 105 107.04 103.37 106.41 510900 106.41 up up correct
KZIA.US Kazia Therapeutics Limited 20260806 0 11.9 12.79 11.9 12.33 250800 12.33 up up correct
KZR.US Kezar Life Sciences Inc 20260806 0 0.14 0.155 0.14 0.15 1358015 0.15 up up correct
LAKE.US Lakeland Industries Inc 20260806 0 12.3 12.7 11.77 11.87 93800 11.87 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260806 0 158.23 163.94 157.62 160 1014600 160 up up correct
LAND.US Gladstone Land Corporation 20260806 0 8.27 8.385 8.27 8.34 537100 8.2924 up up correct
LANDO.US Gladstone Land Corporation 20260806 0 21.99 22.015 21.84 21.92 9100 21.7934 down down correct
LARAX.US LARAX 20260806 0 8.17 8.17 8.17 8.17 0 8.17
LARK.US Landmark Bancorp Inc 20260806 0 31.51 32.11 31.4 32.11 12500 31.9009 up up correct
LASR.US nLIGHT Inc 20260806 0 74.32 78.45 72 75.44 1175100 75.44 up up correct
LAUR.US Laureate Education Inc 20260806 0 38.05 38.05 36.74 37.31 1003300 37.31 down down correct
LAZR.US Luminar Technologies Inc 20260806 0 42.95 44.49 41.615 43.57 221730 43.57 up up correct
LBRDA.US Liberty Broadband Corporation 20260806 0 36.02 37.13 35.73 37.09 152068 37.09 up up correct
LBRDK.US Liberty Broadband Corporation 20260806 0 30.845 30.845 30.845 30.845 0 30.845
LBRDP.US Liberty Broadband Corporation 20260806 0 21.6 21.78 21.4 21.78 11700 21.78 up up correct
LBTYA.US Liberty Global plc 20260806 0 10.71 10.875 10.7 10.78 1915838 10.78 up up correct
LBTYB.US Liberty Global plc 20260806 0 12.21 12.3 12.2 12.29 1400 12.29 up down incorrect
LBTYK.US Liberty Global plc 20260806 0 10.5 10.595 10.39 10.49 1065790 10.49 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260806 0 33.77 33.84 33.72 33.791 28900 33.791 up up correct
LCID.US Lucid Group Inc. Common Stock 20260806 0 6.66 7.12 6.6 6.98 9527100 6.98 up up correct
LCNB.US LCNB Corp 20260806 0 19.95 20.09 19.56 20.01 57700 19.7823 up up correct
LCRDX.US LCRDX 20260806 0 8.17 8.17 8.17 8.17 0 8.17
LCRUX.US LCRUX 20260806 0 8.18 8.18 8.18 8.18 0 8.125
LCUT.US Lifetime Brands Inc 20260806 0 9.27 10.03 8.08 8.7 479000 8.7 down down correct
LE.US Lands' End Inc 20260806 0 12.91 13.045 12.71 12.92 139800 12.92 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260806 0 281.08 283.35 277.57 278.91 223700 278.91 down down correct
LEDS.US SemiLEDs Corporation 20260806 0 2.06 2.15 2.02 2.13 31187 2.13 up up correct
LEE.US Lee Enterprises Incorporated 20260806 0 8.1 8.16 7.92 8.12 47408 8.12 up up correct
LEGH.US Legacy Housing Corporation 20260806 0 29 30 27.76 28.9 237100 28.9 down down correct
LEGN.US Legend Biotech Corporation 20260806 0 19.05 19.88 19.05 19.28 2072700 19.28 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260806 0 92.44 92.44 92.44 92.44 0 92.44
LESL.US Leslie's Inc 20260806 0 1.55 1.5752 1.37 1.52 824470 1.52 down down correct
LEXX.US Lexaria Bioscience Corp 20260806 0 5.6 5.735 5.325 5.34 16100 5.34 down down correct
LFMD.US LifeMD Inc 20260806 0 3.22 3.64 3 3.4 4975500 3.4 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260806 0 23.54 23.54 23.24 23.24 2800 23.24 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260806 0 10.99 10.99 10.08 10.66 9143100 10.66 down up incorrect
LFUS.US Littelfuse Inc 20260806 0 460.33 474.97 457.5 459.24 124100 458.3544 down down correct
LFVN.US LifeVantage Corporation 20260806 0 6.61 6.66 6.45 6.58 46800 6.528 down down correct
LGHL.US Lion Group Holding Ltd 20260806 0 0.9 0.99 0.875 0.965 912400 0.965 up up correct
LGIH.US LGI Homes Inc 20260806 0 61.84 61.84 58.3 59.18 228600 59.18 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260806 0 306.08 317.49 297.31 300.14 393800 300.14 down down correct
LGO.US Largo Resources Ltd 20260806 0 0.67 0.71 0.66 0.67 440000 0.67
LGVN.US Longeveron Inc 20260806 0 0.7561 0.7898 0.75 0.7735 22058 7.735 up up correct
LI.US Li Auto Inc 20260806 0 12.64 12.73 12.55 12.69 2879100 12.69 up up correct
LIDR.US Aeye Inc 20260806 0 1.25 1.28 1.19 1.22 3915634 1.22 down down correct
LIDRW.US AEye Inc 20260806 0 0.01 0.01 0.008 0.009 13000 0.009 down down correct
LIFE.US aTyr Pharma Inc 20260806 0 25.75 31.76 25.75 29.81 2630900 29.81 up up correct
LILA.US Liberty Latin America Ltd 20260806 0 8.69 8.88 8.2 8.7 878800 8.7 up up correct
LILAK.US Liberty Latin America Ltd 20260806 0 8.5 8.839 8.08 8.56 2223600 8.56 up up correct
LINC.US Lincoln Educational Services Corporation 20260806 0 42.4 42.4 36.36 39.33 1891100 39.33 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260806 0 34.56 34.72 33.81 34.07 531400 34.07 down down correct
LINK.US Interlink Electronics Inc 20260806 0 4.54 4.63 4.49 4.57 2900 4.57 up up correct
LIQT.US LiqTech International Inc 20260806 0 0.65 0.68 0.61 0.61 101900 0.61 down down correct
LITE.US Lumentum Holdings Inc 20260806 0 808.53 881.79 793 838.06 4140200 838.06 up up correct
LIVE.US Live Ventures Incorporated 20260806 0 9.75 10.1 9.28 9.64 7500 9.64 down down correct
LIVN.US LivaNova PLC 20260806 0 77.55 78.18 75.28 75.78 932500 75.78 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260806 0 3.96 4.05 3.6 3.98 512100 3.98 up up correct
LKFN.US Lakeland Financial Corporation 20260806 0 63.4 63.46 62.24 62.31 124300 62.31 down down correct
LKQ.US LKQ Corporation 20260806 0 24.15 24.595 23.78 24.47 4455185 24.1861 up up correct
LMAT.US LeMaitre Vascular Inc 20260806 0 80.64 82.28 79.26 80.82 666600 80.5791 up up correct
LMB.US Limbach Holdings Inc 20260806 0 49.73 50.465 47.36 47.93 953852 47.93 down down correct
LMNR.US Limoneira Company 20260806 0 13.78 13.87 13.6 13.75 69600 13.75 down down correct
LNSR.US LENSAR Inc 20260806 0 5.78 5.8299 5.5204 5.735 21714 5.735 down up incorrect
LNT.US Alliant Energy Corporation 20260806 0 71.05 71.05 69.06 69.52 2000300 69.52 down up incorrect
LNTH.US Lantheus Holdings Inc 20260806 0 101.52 102.055 100.97 101.07 2997800 101.07 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260806 0 4.14 4.15 4.07 4.12 11718 4.12 down down correct
LOB.US Live Oak Bancshares Inc 20260806 0 44.06 44.06 42.4 42.51 171712 42.4776 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260806 0 16.88 17.09 16.3 16.37 383800 16.37 down down correct
LOGC.US LogicBio Therapeutics Inc 20260806 0 9.9 10.12 9.85 9.94 383800 9.94 up up correct
LOGI.US Logitech International S.A 20260806 0 104.42 104.57 102.94 102.97 707100 102.97 down down correct
LOOP.US Loop Industries Inc 20260806 0 0.728 0.75 0.68 0.68 28100 0.68 down down correct
LOPE.US Grand Canyon Education Inc 20260806 0 150.69 150.81 142.81 148.74 281200 148.74 down down correct
LOVE.US The Lovesac Company 20260806 0 18.37 18.48 17.16 17.22 193600 17.22 down down correct
LPCN.US Lipocine Inc 20260806 0 2.14 2.18 2.08 2.13 37000 2.13 down down correct
LPLA.US LPL Financial Holdings Inc 20260806 0 363.43 365 355.53 359.05 404035 358.7627 down down correct
LPRO.US Open Lending Corporation 20260806 0 3.14 3.14 3.14 3.14 0 3.14
LPSN.US LivePerson Inc 20260806 0 2.33 2.33 2.14 2.21 292100 2.21 down down correct
LPTH.US LightPath Technologies Inc 20260806 0 11.67 12.77 11.55 12.01 1498000 12.01 up up correct
LQDA.US Liquidia Corporation 20260806 0 89.25 91.57 88.8 89.42 681900 89.42 up up correct
LQDT.US Liquidity Services Inc 20260806 0 40 43.82 40 42.01 545300 42.01 up up correct
LRCX.US Lam Research Corporation 20260806 0 300 314.16 293.65 305.77 7430400 305.77 up up correct
LRMR.US Larimar Therapeutics Inc 20260806 0 4.19 4.31 4.14 4.2 759800 4.2 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20260806 0 17.12 17.18 17.09 17.15 12700 17.15 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20260806 0 125.67 132.56 123.31 128.7 2263300 128.7 up down incorrect
LSTR.US Landstar System Inc 20260806 0 179.86 182.43 175.55 177.06 476400 176.6571 down up incorrect
LTAFX.US Altst Strgs Fd A 20260806 0 12.22 12.22 12.22 12.22 0 12.22
LTBR.US Lightbridge Corporation 20260806 0 8.83 9.19 8.53 9.15 796900 9.15 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260806 0 11.24 11.24 11.24 11.24 0 11.24
LTCH.US Latch Inc 20260806 0 0.18 0.19 0.14 0.19 319300 0.19 up up correct
LTIFX.US LTIFX 20260806 0 12.41 12.41 12.41 12.41 0 12.41
LTRN.US Lantern Pharma Inc 20260806 0 2.76 2.9 2.71 2.78 35900 2.78 up up correct
LTRX.US Lantronix Inc 20260806 0 5.84 6.15 5.745 5.83 650396 5.83 down down correct
LTRYW.US Lottery Com 20260806 0 0 0 0 0.0078 11235 0.0078 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260806 0 0.98 0.9999 0.94 0.9531 892070 0.9531 down down correct
LULU.US Lululemon Athletica Inc 20260806 0 122.6 125.92 122.01 124.73 2222900 124.73 up up correct
LUNA.US Luna Innovations Incorporated 20260806 0 1.26 1.26 1.26 1.26 17000 1.26
LUNG.US Pulmonx Corporation 20260806 0 1.95 2.21 1.925 2.05 806200 2.05 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260806 0 17.94 18.92 17.345 17.345 17000 17.345 down down correct
LVO.US LiveOne Inc 20260806 0 4.14 4.39 4.13 4.13 27000 4.13 down down correct
LWAY.US Lifeway Foods Inc 20260806 0 29.49 31.14 29.49 31.06 87900 31.06 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260806 0 7.07 7.93 7.01 7.59 2562600 7.59 up up correct
LX.US LexinFintech Holdings Ltd 20260806 0 1.48 1.49 1.44 1.45 1080700 1.45 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260806 0 1.662 1.68 1.6 1.6 15600 1.6 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260806 0 1.96 2.44 1.96 2.36 4890800 2.36 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260806 0 14.01 15.625 13.85 14.21 362800 14.21 up up correct
LYFT.US Lyft Inc 20260806 0 16.27 16.42 16.06 16.3 15577800 16.3 up up correct
LYRA.US Lyra Therapeutics Inc 20260806 0 0.4 0.4 0.4 0.4 0 0.4
LYTS.US LSI Industries Inc 20260806 0 25.04 25.438 24.72 24.86 216960 24.7969 down down correct
LZ.US LegalZoom.com Inc 20260806 0 6.13 6.13 5.49 5.665 13055900 5.665 down down correct
MANH.US Manhattan Associates Inc 20260806 0 190.97 191.04 186.71 190.63 844000 190.63 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260806 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260806 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260806 0 362.01 364.74 356.01 359.67 1677200 358.9406 down down correct
MARA.US Marathon Digital Holdings Inc 20260806 0 10.93 11.21 10.65 10.65 36564400 10.65 down down correct
MARK.US Remark Holdings Inc 20260806 0 0.0011 0.0011 0.0011 0.0011 1460 0.0011
MARPS.US Marine Petroleum Trust 20260806 0 4.94 4.94 4.87 4.87 400 4.7681 down down correct
MASS.US 908 Devices Inc 20260806 0 8.35 8.49 8.25 8.3 243100 8.3 down up incorrect
MAT.US Mattel Inc 20260806 0 14.6 14.76 14.19 14.49 4102300 14.49 down up incorrect
MATW.US Matthews International Corporation 20260806 0 27.47 28.02 26.66 27.66 351400 27.3624 up up correct
MAYS.US J.W. Mays Inc 20260806 0 38 38.79 38 38.79 88 38.79 up up correct
MBIN.US Merchants Bancorp 20260806 0 55.96 55.96 53.735 54.06 128600 54.06 down down correct
MBINN.US Merchants Bancorp 20260806 0 20.06 20.22 19.94 19.94 12100 19.94 down down correct
MBIO.US Mustang Bio Inc 20260806 0 0.53 0.61 0.53 0.575 10400 0.575 up up correct
MBOT.US Microbot Medical Inc 20260806 0 1.85 1.88 1.795 1.8 423333 1.8 down down correct
MBRX.US Moleculin Biotech Inc 20260806 0 0.4 0.418 0.345 0.385 2161100 0.385 down down correct
MBUU.US Malibu Boats Inc 20260806 0 29.28 29.375 28.35 28.61 145900 28.61 down down correct
MBWM.US Mercantile Bank Corporation 20260806 0 62.09 62.35 61.05 61.33 192506 61.33 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260806 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260806 0 36.14 36.245 35.78 35.88 61800 35.88 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260806 0 25.18 25.32 24.32 24.39 112900 24.39 down down correct
MCHP.US Microchip Technology Incorporated 20260806 0 76.62 79.6 74.22 74.36 15904000 73.9153 down down correct
MCHX.US Marchex Inc 20260806 0 1.85 1.85 1.78 1.81 5500 1.81 down down correct
MCRB.US Seres Therapeutics Inc 20260806 0 5.01 5.15 4.7 4.82 80200 4.82 down down correct
MCRI.US Monarch Casino & Resort Inc 20260806 0 122.39 123.98 121.71 122.1 105300 121.7959 down up incorrect
MDB.US MongoDB Inc 20260806 0 358 377.143 355 370 1552400 370 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260806 0 513.28 524.45 509 510.36 296800 510.36 down down correct
MDIA.US MediaCo Holding Inc 20260806 0 1.025 1.03 1.005 1.01 8400 1.01 down up incorrect
MDLZ.US Mondelez International Inc 20260806 0 63.26 63.87 62.4 62.75 5382200 62.75 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260806 0 11.6 12.66 11.5 12.17 143 12.17 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260806 0 4.95 4.95 4.8 4.8 400 4.8 down down correct
MDWD.US MediWound Ltd 20260806 0 14.19 14.58 14.19 14.28 33200 14.28 up up correct
MDXG.US MiMedx Group Inc 20260806 0 4.16 4.22 4.05 4.18 1389700 4.18 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260806 0 0.436 0.446 0.43 0.438 108800 0.438 up up correct
MEDP.US Medpace Holdings Inc 20260806 0 588 590 576.72 585.01 148700 585.01 down up incorrect
MEDS.US TRxADE HEALTH Inc 20260806 0 2.82 3.18 2.63 2.64 148435 2.64 down up incorrect
MELI.US MercadoLibre Inc 20260806 0 1825.505 1833.21 1766.05 1830 1200917 1830 up up correct
MEOH.US Methanex Corporation 20260806 0 51.77 54.71 51.44 54.38 898400 54.38 up down incorrect
MERC.US Mercer International Inc 20260806 0 0.67 0.69 0.65 0.68 268200 0.68 up down incorrect
MESO.US Mesoblast Limited 20260806 0 15.53 15.87 15.53 15.62 206300 15.62 up up correct
METC.US Ramaco Resources Inc 20260806 0 9.13 10.33 9.09 9.59 3389100 9.59 up up correct
MFIN.US Medallion Financial Corp 20260806 0 10.77 11.0164 10.72 10.84 62443 10.7078 up up correct
MGEE.US MGE Energy Inc 20260806 0 81.03 81.47 79.71 80.85 189424 80.321 down down correct
MGNI.US Magnite Inc 20260806 0 23 25.4 22.6 24.32 10039700 24.32 up up correct
MGNX.US MacroGenics Inc 20260806 0 3.95 4.055 3.875 4.01 756538 4.01 up up correct
MGPI.US MGP Ingredients Inc 20260806 0 17.83 18.14 17.24 17.32 321100 17.2055 down down correct
MGRC.US McGrath RentCorp 20260806 0 121.56 122.35 119.61 121.75 167400 121.75 up up correct
MGTX.US MeiraGTx Holdings plc 20260806 0 12.55 12.93 12.455 12.79 354400 12.79 up up correct
MGYR.US Magyar Bancorp Inc 20260806 0 19.03 19.09 19.03 19.09 1365 19.09 up up correct
MIDD.US The Middleby Corporation 20260806 0 135.34 135.83 132.11 133.28 496700 133.28 down down correct
MIND.US MIND Technology Inc 20260806 0 5.27 5.29 5.11 5.14 33300 5.14 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260806 0 90.25 97 88.88 94.115 2969300 94.115 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260806 0 1.15 1.18 1.14 1.18 594700 1.18 up up correct
MITK.US Mitek Systems Inc 20260806 0 16.64 17.08 16.47 16.81 532700 16.81 up up correct
MKSI.US MKS Instruments Inc 20260806 0 291.02 309.67 285.58 291.31 2839900 291.0393 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260806 0 22.11 22.11 19.85 21.34 5600 20.847 down down correct
MKTX.US MarketAxess Holdings Inc 20260806 0 162.5 162.71 162.41 162.62 916100 161.8398 up up correct
MLAB.US Mesa Laboratories Inc 20260806 0 101.01 102.06 100.02 101.01 85100 100.8848
MLCO.US Melco Resorts & Entertainment Limited 20260806 0 5.61 5.64 5.5 5.52 1994700 5.52 down down correct
MLKN.US MillerKnoll Inc 20260806 0 23.98 23.98 23.49 23.68 592900 23.491 down down correct
MMLP.US Martin Midstream Partners L.P 20260806 0 2.33 2.55 2.25 2.55 60000 2.545 up up correct
MMSI.US Merit Medical Systems Inc 20260806 0 87.25 88.13 86.42 87.69 1288900 87.69 up up correct
MMYT.US MakeMyTrip Limited 20260806 0 60.09 60.88 59.23 60.05 1067800 60.05 down down correct
MNDO.US MIND C.T.I. Ltd 20260806 0 1.04 1.045 0.9901 1.02 37065 1.02 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260806 0 86.625 88.13 84.56 87.57 1130600 87.57 up up correct
MNKD.US MannKind Corporation 20260806 0 3.82 3.93 3.69 3.89 9306200 3.89 up up correct
MNOV.US MediciNova Inc 20260806 0 1.37 1.39 1.33 1.36 18700 1.36 down down correct
MNPR.US Monopar Therapeutics Inc 20260806 0 119.95 124.82 119.31 120.21 285800 120.21 up down incorrect
MNRO.US Monro Inc 20260806 0 13.29 13.29 12.35 12.41 1481900 12.1398 down down correct
MNSB.US MainStreet Bancshares Inc 20260806 0 23.56 24.08 23.36 24.06 43031 24.06 up up correct
MNSBP.US MainStreet Bancshares Inc 20260806 0 25.25 25.25 25.25 25.25 200 25.25
MNST.US Monster Beverage Corporation 20260806 0 94 95.196 92.81 94.16 13658866 47.08 up up correct
MNTK.US Montauk Renewables Inc 20260806 0 1.69 1.74 1.64 1.7 184300 1.7 up up correct
MNTS.US Momentus Inc 20260806 0 4.15 4.58 4.11 4.39 1142400 4.39 up up correct
MNTSW.US Momentus Inc 20260806 0 0.0048 0.0048 0.0038 0.0038 205488 0.0038 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260806 0 4.05 4.05 4.02 4.05 700 4.05
MOMO.US Momo Inc 20260806 0 5.78 5.85 5.73 5.79 321600 5.79 up up correct
MORN.US Morningstar Inc 20260806 0 198.05 198.56 194.67 196.57 306600 196.57 down down correct
MOTS.US Motus GI Holdings Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260806 0 11.27 12.99 11.27 12.14 96800 12.14 up up correct
MPAA.US Motorcar Parts of America Inc 20260806 0 13.86 14.0331 13.29 13.6 81854 13.6 down down correct
MPB.US Mid Penn Bancorp Inc 20260806 0 38.53 38.59 37.73 37.8 162239 37.8 down up incorrect
MPWR.US Monolithic Power Systems Inc 20260806 0 1313.25 1415.37 1305.13 1359.08 629500 1359.08 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260806 0 16.36 17.195 16.36 16.69 1436100 16.69 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260806 0 2.19 2.21 2.157 2.16 26200 2.16 down up incorrect
MRAM.US Everspin Technologies Inc 20260806 0 15.582 16.61 15.05 15.65 1834100 15.65 up down incorrect
MRBK.US Meridian Corporation 20260806 0 19.87 20 19.44 19.73 76700 19.5898 down up incorrect
MRCY.US Mercury Systems Inc 20260806 0 107.36 112.36 107.36 108.83 455000 108.83 up up correct
MREO.US Mereo BioPharma Group plc 20260806 0 0.306 0.313 0.287 0.306 658000 0.306
MRKR.US Marker Therapeutics Inc 20260806 0 1.15 1.25 1.12 1.12 30400 1.12 down down correct
MRLN.US Marlin Business Services Corp 20260806 0 4.15 4.49 4.05 4.25 1300900 4.25 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260806 0 0.9 0.989 0.87 0.916 262400 0.916 up up correct
MRNA.US Moderna Inc 20260806 0 57.54 59 53.71 53.86 5640300 53.86 down down correct
MRTN.US Marten Transport Ltd 20260806 0 15.02 15.05 14.77 14.86 503200 14.86 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260806 0 6.42 6.45 6.155 6.25 1473400 6.25 down down correct
MRVL.US Marvell Technology Inc 20260806 0 205.57 219.46 201.74 210.54 16804200 210.54 up up correct
MS.US PO 20260806 0 16.59 16.61 16.43 16.53 119092 16.53 down down correct
MSBI.US Midland States Bancorp Inc 20260806 0 34.49 34.72 33.735 33.76 157700 33.4287 down down correct
MSEX.US Middlesex Water Company 20260806 0 57.91 58.45 57.1 57.37 133700 57.0183 down up incorrect
MSFT.US Microsoft Corporation 20260806 0 488.55 501.56 488.52 499.86 36441500 498.9208 up down incorrect
MSGM.US Motorsport Games Inc 20260806 0 4.48 4.5 3.23 3.89 280400 3.89 down up incorrect
MSTR.US MicroStrategy Incorporated 20260806 0 96.06 98.38 95.44 96.85 10128700 96.85 up up correct
MTC.US Mmtec Inc 20260806 0 3.15 3.29 2.95 2.995 22500 2.995 down down correct
MTCH.US Match Group Inc 20260806 0 37.62 38.06 36.2 36.61 4154500 36.61 down down correct
MTEX.US Mannatech Incorporated 20260806 0 5.04 5.1 4.77 5.1 7800 5.1 up up correct
MTLS.US Materialise NV 20260806 0 6.8 6.8 6.67 6.75 32900 6.75 down down correct
MTRX.US Matrix Service Company 20260806 0 11.67 11.93 11.55 11.73 185400 11.73 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260806 0 270 304.51 261.95 301.64 2955700 301.64 up down incorrect
MU.US Micron Technology Inc 20260806 0 843.11 913.33 827 881.47 35784100 881.47 up down incorrect
MVBF.US MVB Financial Corp 20260806 0 30.72 30.815 30.22 30.42 42100 30.2492 down up incorrect
MVIS.US MicroVision Inc 20260806 0 3.15 3.44 3.15 3.26 636400 3.26 up down incorrect
MVST.US Microvast Holdings Inc 20260806 0 0.84 0.84 0.7782 0.7822 4535606 0.7822 down up incorrect
MXCT.US MaxCyte Inc. 20260806 0 1.08 1.14 1.08 1.11 861600 1.11 up down incorrect
MYFW.US First Western Financial Inc 20260806 0 32.45 32.48 31.6 31.68 62200 31.68 down down correct
MYGN.US Myriad Genetics Inc 20260806 0 3.16 3.21 3.02 3.18 2541100 3.18 up up correct
MYPS.US Playstudios Inc 20260806 0 0.7185 0.736 0.6953 0.7229 123358 0.7229 up up correct
MYRG.US MYR Group Inc 20260806 0 333.55 345.69 325.51 331.13 281500 331.13 down down correct
MYSZ.US My Size Inc 20260806 0 0.377 0.392 0.364 0.364 6600 2.912 down down correct
NAII.US Natural Alternatives International Inc 20260806 0 2.26 2.445 2.25 2.38 1289 2.38 up up correct
NATH.US Nathan's Famous Inc 20260806 0 99.49 99.49 98.07 98.3 15432 98.3 down down correct
NATR.US Nature's Sunshine Products Inc 20260806 0 20.2 20.58 19.74 20.34 206900 20.34 up up correct
NAUT.US Nautilus Biotechnology Inc 20260806 0 0.941 0.95 0.864 0.886 1038900 0.886 down down correct
NAVI.US Navient Corporation 20260806 0 9.13 9.525 8.98 9.49 2496900 9.49 up up correct
NBIX.US Neurocrine Biosciences Inc 20260806 0 161.28 162.51 158.48 159.82 1366100 159.82 down down correct
NBN.US Northeast Bank 20260806 0 133.53 135.29 132.7 133.57 122700 133.56 up up correct
NBST.US Newbury Street Acquisition Corporation 20260806 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260806 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260806 0 53.56 53.84 52.58 52.91 324000 52.4984 down down correct
NBTX.US Nanobiotix S.A 20260806 0 38.56 39.36 37.18 37.79 128451 37.79 down down correct
NCMI.US National CineMedia Inc 20260806 0 4.1 4.12 4.01 4.03 174700 4.03 down down correct
NCNA.US NuCana plc 20260806 0 1.31 1.37 1.285 1.36 15500 1.36 up up correct
NCNO.US nCino Inc 20260806 0 18.7 19.02 18.35 18.99 1654400 18.99 up up correct
NCSM.US NCS Multistage Holdings Inc 20260806 0 47.08 49.18 47.08 48.64 6478 48.64 up up correct
NCTY.US The9 Limited 20260806 0 4.9 5.48 4.85 5.01 222300 5.01 up up correct
NDAQ.US Nasdaq Inc 20260806 0 94.86 95.13 93.19 94.7 3418800 94.7 down down correct
NDLS.US Noodles & Company 20260806 0 18.27 18.41 17.1 18.02 55800 18.02 down down correct
NDRA.US ENDRA Life Sciences Inc 20260806 0 4.45 4.636 4.45 4.575 4100 4.575 up up correct
NDSN.US Nordson Corporation 20260806 0 311.32 315.68 308.4 308.98 299800 308.98 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260806 0 27.36 27.36 26.805 26.94 37421 26.94 down down correct
NEGG.US Newegg Commerce Inc 20260806 0 16.62 18.93 16.2 17.88 147500 17.88 up up correct
NEO.US NeoGenomics Inc 20260806 0 15.69 15.89 15.48 15.56 1906400 15.56 down down correct
NEOG.US Neogen Corporation 20260806 0 11.45 11.62 11.15 11.3 2292300 11.3 down down correct
NEON.US Neonode Inc 20260806 0 0.92 1.03 0.91 0.95 86800 0.95 up up correct
NEPH.US Nephros Inc 20260806 0 3.5 3.59 3.5 3.59 18400 3.59 up up correct
NERV.US Minerva Neurosciences Inc 20260806 0 4.39 4.58 4.205 4.44 269900 4.44 up down incorrect
NESR.US National Energy Services Reunited Corp 20260806 0 28.45 29.49 28.09 28.85 1247700 28.85 up down incorrect
NEWT.US Newtek Business Services Corp 20260806 0 15.14 15.19 14.8001 14.95 208870 14.95 down up incorrect
NEXI.US NexImmune Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260806 0 6.58 6.865 6.55 6.8 2161367 6.8 up down incorrect
NFE.US New Fortress Energy Inc 20260806 0 0.332 0.345 0.33 0.343 1014500 0.343 up up correct
NFLX.US Netflix Inc 20260806 0 75.14 75.21 73.1 73.69 28892700 73.69 down down correct
NHTC.US Natural Health Trends Corp 20260806 0 1.65 2.05 1.65 1.69 135100 1.69 up up correct
NICE.US NICE Ltd 20260806 0 96.54 98.74 95.97 97.11 835600 97.11 up up correct
NICHX.US NICHX 20260806 0 25.79 25.79 25.79 25.79 0 25.5966
NIU.US Niu Technologies 20260806 0 2.41 2.47 2.41 2.45 130500 2.45 up up correct
NKSH.US National Bankshares Inc 20260806 0 41.06 41.87 40.99 41.7 39300 41.7 up up correct
NKTR.US Nektar Therapeutics 20260806 0 72.66 74.19 72.41 73.45 403500 73.45 up up correct
NKTX.US Nkarta Inc 20260806 0 2.2 2.375 2.2 2.29 698900 2.29 up up correct
NMFC.US New Mountain Finance Corporation 20260806 0 7.35 7.72 7.32 7.65 636300 7.65 up up correct
NMIH.US NMI Holdings Inc 20260806 0 45.12 45.17 43.7 44.05 563100 44.05 down down correct
NMRD.US Nemaura Medical Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260806 0 15.34 15.64 14.885 15.01 1038586 14.9511 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260806 0 1.63 1.7641 1.51 1.55 45321 1.55 down down correct
NNBR.US NN Inc 20260806 0 4.42 4.48 3.72 3.87 13949700 3.87 down down correct
NNDM.US Nano Dimension Ltd 20260806 0 1.55 1.6 1.55 1.57 1167158 1.57 up down incorrect
NNOX.US Nano 20260806 0 0.95 1.05 0.95 1.02 852110 1.02 up down incorrect
NODK.US NI Holdings Inc 20260806 0 15.23 15.55 15.07 15.55 7300 15.55 up down incorrect
NOVT.US Novanta Inc 20260806 0 169.5 176.38 161.17 163.32 1280900 163.32 down down correct
NPCE.US NeuroPace Inc 20260806 0 13.67 14.37 13.62 13.9 286800 13.9 up up correct
NRC.US National Research Corporation 20260806 0 19.44 19.734 19.12 19.47 110212 19.47 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260806 0 9 9.01 8.705 8.84 1043000 8.84 down down correct
NRIM.US Northrim BanCorp Inc 20260806 0 27.23 27.24 26.5 26.56 161359 26.56 down down correct
NRIX.US Nurix Therapeutics Inc 20260806 0 25.175 25.49 24.565 25.22 805100 25.22 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260806 0 12.52 12.52 12.52 12.52 0 12.52
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260806 0 12.74 12.74 12.74 12.74 0 12.74
NRXP.US NRx Pharmaceuticals Inc 20260806 0 3.06 3.18 3.03 3.09 552115 3.09 up up correct
NSIT.US Insight Enterprises Inc 20260806 0 142.2 153.91 137.43 149.19 905900 149.19 up up correct
NSPR.US InspireMD Inc 20260806 0 0.72 0.73 0.72 0.72 29600 0.72
NSSC.US Napco Security Technologies Inc 20260806 0 40.13 41.19 40.13 40.92 245700 40.92 up down incorrect
NSYS.US Nortech Systems Incorporated 20260806 0 14.11 14.97 14.01 14.32 19100 14.32 up down incorrect
NTAP.US NetApp Inc 20260806 0 185.54 191.95 180.1 191.48 2654400 191.48 up down incorrect
NTCT.US NetScout Systems Inc 20260806 0 39.37 41.51 36.6542 40.13 644510 40.13 up down incorrect
NTES.US NetEase Inc 20260806 0 128.76 130.38 128.74 130.36 405500 130.36 up down incorrect
NTGR.US NETGEAR Inc 20260806 0 23.99 24.6 23.6 24.3 280978 24.3 up up correct
NTIC.US Northern Technologies International Corporation 20260806 0 8.37 8.37 8 8.19 5900 8.19 down down correct
NTLA.US Intellia Therapeutics Inc 20260806 0 10.64 11.32 10.64 11.24 4341300 11.24 up up correct
NTNX.US Nutanix Inc 20260806 0 59.26 60.59 59.03 60.12 2507900 60.12 up up correct
NTRA.US Natera Inc 20260806 0 267.71 272.365 263.55 265.38 1590300 265.38 down down correct
NTRB.US Nutriband Inc. Common Stock 20260806 0 2.9 2.915 2.9 2.915 2994 2.915 up up correct
NTRBW.US Nutriband Inc. Warrant 20260806 0 0.35 0.35 0.35 0.35 1000 0.35
NTRS.US Northern Trust Corporation 20260806 0 185.71 186.31 183.1 184.14 1122200 184.14 down up incorrect
NTRSO.US Northern Trust Corporation 20260806 0 18.36 18.43 18.28 18.34 45200 18.34 down up incorrect
NTWK.US NetSol Technologies Inc 20260806 0 4.25 4.37 4.25 4.37 4500 4.37 up down incorrect
NUWE.US Nuwellis Inc 20260806 0 1.7 1.8 1.62 1.63 558800 1.63 down down correct
NVAX.US Novavax Inc 20260806 0 7.83 7.91 7.53 7.74 4902600 7.74 down down correct
NVCR.US NovoCure Limited 20260806 0 16.2 16.2 15.58 15.69 943300 15.69 down down correct
NVDA.US NVIDIA Corporation 20260806 0 221.53 223.63 217 218.99 113940602 218.99 down down correct
NVEC.US NVE Corporation 20260806 0 126 130.42 124.97 129.43 141800 129.43 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260806 0 402.91 404.98 378.01 381.32 914600 381.32 down down correct
NVNO.US enVVeno Medical Corp 20260806 0 10.87 11.21 9.77 10.15 134500 10.15 down down correct
NVOS.US Novo Integrated Sciences Inc 20260806 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260806 0 11.88 13.26 11.76 12.4 11278500 12.4 up up correct
NVVE.US Nuvve Holding Corp 20260806 0 1 1.04 0.85 0.9389 6863 0.9389 down down correct
NWBI.US Northwest Bancshares Inc 20260806 0 15.8 15.88 15.61 15.65 923801 15.65 down down correct
NWE.US NorthWestern Corporation 20260806 0 70.08 71.225 69.54 70.27 608993 69.6144 up down incorrect
NWFL.US Norwood Financial Corp 20260806 0 34.2 34.2 33.73 34.01 17900 34.01 down up incorrect
NWL.US Newell Brands Inc 20260806 0 6.14 6.27 6.01 6.02 7399300 5.9483 down up incorrect
NWPX.US Northwest Pipe Company 20260806 0 124.24 126.8 117.69 118.5 130000 118.5 down down correct
NWS.US News Corporation 20260806 0 34.71 35.31 33.45 33.87 1861557 33.87 down down correct
NWSA.US News Corporation 20260806 0 29.93 30.88 29.14 29.67 7686900 29.67 down down correct
NXPI.US NXP Semiconductors N.V 20260806 0 228.49 236.65 226.76 231.78 3064283 231.78 up up correct
NXST.US Nexstar Media Group Inc 20260806 0 183 198.16 180.07 187.97 590600 186.1167 up up correct
NXTC.US NextCure Inc 20260806 0 5.16 5.73 4.95 5.59 187000 5.59 up up correct
NXTP.US Nextplay Technologies Inc 20260806 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260806 0 1.36 1.361 1.3 1.31 168800 1.31 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260806 0 39.1 39.22 38.28 38.39 41100 38.39 down down correct
OCC.US Optical Cable Corporation 20260806 0 15.4 16.5 15.4 15.63 110400 15.63 up up correct
OCCI.US OFS Credit Company Inc 20260806 0 2.5 2.51 2.47 2.5 93800 2.4527
OCFC.US OceanFirst Financial Corp 20260806 0 20 20.125 19.425 19.52 1112680 19.319 down down correct
OCG.US Oriental Culture Holding LTD 20260806 0 1.66 1.68 1.57 1.65 57100 1.65 down down correct
OCGN.US Ocugen Inc 20260806 0 1.245 1.315 1.21 1.24 5560900 1.24 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260806 0 12.11 12.79 11.97 12.72 1095700 12.72 up up correct
OCUL.US Ocular Therapeutix Inc 20260806 0 8.45 8.79 8.4 8.74 1594000 8.74 up up correct
ODFL.US Old Dominion Freight Line Inc 20260806 0 213.81 214.74 210.02 211.41 1598000 211.0822 down down correct
OESX.US Orion Energy Systems Inc 20260806 0 16.58 19.93 16.17 17.58 254513 17.58 up down incorrect
OFED.US Oconee Federal Financial Corp 20260806 0 21.5 21.5 21.5 21.5 0 21.4
OFIX.US Orthofix Medical Inc 20260806 0 10.67 10.775 10.19 10.6 624016 10.6 down up incorrect
OFLX.US Omega Flex Inc 20260806 0 30.65 31.11 30.59 30.95 57200 30.95 up down incorrect
OFS.US OFS Capital Corporation 20260806 0 3.6 3.8 3.57 3.79 90465 3.79 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260806 0 23.66 23.66 23.66 23.66 1000 23.66
OGI.US OrganiGram Holdings Inc 20260806 0 0.98 0.9991 0.96 0.99 204506 0.99 up down incorrect
OKTA.US Okta Inc 20260806 0 141.24 145.69 140 143.51 2176700 143.51 up down incorrect
OLB.US The OLB Group Inc 20260806 0 0.297 0.2998 0.2902 0.2948 63300 0.2948 down down correct
OLED.US Universal Display Corporation 20260806 0 85.9 87.99 85.02 87.25 774500 87.25 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260806 0 78.4 79.17 76.04 77.97 1081900 77.97 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260806 0 11.51 12.21 11.5 11.8 747900 11.8 up up correct
OM.US Outset Medical Inc 20260806 0 5.04 5.27 4.995 5.2 156500 5.2 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260806 0 108.17 111.77 108.13 111.21 48300 111.21 up up correct
OMCL.US Omnicell Inc 20260806 0 36.54 37.04 35.88 36.16 503200 36.16 down up incorrect
OMER.US Omeros Corporation 20260806 0 12.44 13.19 12.27 13.15 841300 13.15 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260806 0 0.72 0.77 0.71 0.752 347400 0.752 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260806 0 0.1001 0.115 0.1001 0.1012 7630 0.1012 up up correct
ON.US ON Semiconductor Corporation 20260806 0 75.87 80.42 75.69 78.33 9405700 78.33 up up correct
ONB.US Old National Bancorp 20260806 0 27.19 27.24 26.64 26.67 4130400 26.67 down down correct
ONCY.US Oncolytics Biotech Inc 20260806 0 0.79 0.82 0.79 0.8 555300 0.8 up up correct
ONDS.US Ondas Holdings Inc 20260806 0 8.62 9.2 8.52 8.74 69285000 8.74 up up correct
ONEW.US OneWater Marine Inc 20260806 0 12.52 12.59 11.84 11.94 56600 11.94 down up incorrect
ONTX.US Onconova Therapeutics Inc 20260806 0 16.85 17.07 15.52 15.8 11500 15.8 down down correct
OPBK.US OP Bancorp 20260806 0 15.72 15.73 15.43 15.63 64126 15.63 down down correct
OPCH.US Option Care Health Inc 20260806 0 23.77 23.89 23.34 23.63 2835400 23.63 down down correct
OPEN.US Opendoor Technologies Inc 20260806 0 3.7 3.7 3.38 3.445 46568200 3.445 down down correct
OPHC.US OptimumBank Holdings Inc 20260806 0 8.8 9.14 8.62 9 143200 9 up down incorrect
OPI.US Office Properties Income Trust 20260806 0 18.91 20.79 18.24 18.62 450200 18.62 down down correct
OPK.US OPKO Health Inc 20260806 0 1.35 1.38 1.32 1.32 2559419 1.32 down down correct
OPRA.US Opera Limited 20260806 0 19.66 19.79 19.4 19.58 329794 19.58 down down correct
OPRT.US Oportun Financial Corporation 20260806 0 6.74 8.3 6.74 8.05 2452200 8.05 up up correct
OPRX.US OptimizeRx Corporation 20260806 0 6.9 6.9 6.67 6.74 100100 6.74 down down correct
ORGO.US Organogenesis Holdings Inc 20260806 0 2.37 2.43 2.335 2.41 727700 2.41 up up correct
ORGS.US Orgenesis Inc 20260806 0 0.35 0.35 0.35 0.35 100 0.35
ORIC.US ORIC Pharmaceuticals Inc 20260806 0 13.005 13.19 12.735 12.93 887665 12.93 down down correct
ORLY.US O'Reilly Automotive Inc 20260806 0 93.68 93.98 92.94 93.37 4129100 93.37 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260806 0 4.27 4.415 4.25 4.3 187552 4.3 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260806 0 43.51 43.51 42.71 42.96 118700 42.96 down down correct
OSBC.US Old Second Bancorp Inc 20260806 0 25.99 26.02 25.68 25.78 413200 25.78 down down correct
OSIS.US OSI Systems Inc 20260806 0 236.26 240.9 233.7 237.1 96600 237.1 up up correct
OSPN.US OneSpan Inc 20260806 0 16.1 16.36 15.53 16.24 479300 16.1152 up up correct
OSS.US One Stop Systems Inc 20260806 0 13.02 13.83 12.55 13.32 1030500 13.32 up down incorrect
OSUR.US OraSure Technologies Inc 20260806 0 4.15 4.24 3.83 4 1222000 4 down down correct
OSW.US OneSpaWorld Holdings Limited 20260806 0 26.48 26.79 26.29 26.535 1535000 26.4843 up up correct
OTEX.US Open Text Corporation 20260806 0 26.27 26.83 25.18 25.66 4345200 25.66 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260806 0 1 1.06 0.973 0.973 3976100 0.973 down down correct
OTLY.US Oatly Group AB 20260806 0 14.57 14.57 13.56 13.69 166600 13.69 down down correct
OTTR.US Otter Tail Corporation 20260806 0 94.07 94.89 92.46 93.05 200000 92.4709 down down correct
OVBC.US Ohio Valley Banc Corp 20260806 0 42.57 43.73 42.57 43.73 40200 43.73 up up correct
OVID.US Ovid Therapeutics Inc 20260806 0 2.62 2.685 2.585 2.65 1294400 2.65 up up correct
OVLY.US Oak Valley Bancorp 20260806 0 33.52 33.7 33.2 33.25 11600 33.25 down down correct
OWSCX.US OWSCX 20260806 0 19.07 19.07 19.07 19.07 0 19.07
OXBR.US Oxbridge Re Holdings Limited 20260806 0 1.46 1.5551 1.32 1.33 45074 1.33 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260806 0 0.0903 0.0989 0.09 0.0989 3595 0.0989 up down incorrect
OXLC.US Oxford Lane Capital Corp 20260806 0 9.12 9.2 9.1 9.16 358300 8.9694 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260806 0 24.94 24.94 24.88 24.88 500 24.88 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20260806 0 25.11 25.15 24.85 24.85 11040 24.6802 down down correct
OXLCP.US Oxford Lane Capital Corp 20260806 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260806 0 1.5 1.51 1.48 1.49 864500 1.4543 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260806 0 23.98 23.98 23.98 23.98 300 23.98
OZK.US Bank OZK 20260806 0 51.9 52.04 51.56 51.59 949100 51.59 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260806 0 16.14 16.21 16.14 16.203 16600 16.203 up up correct
PAA.US Plains All American Pipeline L.P 20260806 0 23.3 23.6 23.3 23.52 2539100 23.52 up up correct
PAAS.US Pan American Silver Corp 20260806 0 47.4 48.52 47.1 48.05 3541500 47.8834 up down incorrect
PACB.US Pacific Biosciences of California Inc 20260806 0 1.3 1.31 1.15 1.17 14531300 1.17 down down correct
PAGP.US Plains GP Holdings L.P 20260806 0 25.55 25.56 25.23 25.38 1430700 25.38 down down correct
PAHC.US Phibro Animal Health Corporation 20260806 0 36.48 36.48 35.4 35.5 146223 35.3886 down up incorrect
PALI.US Palisade Bio Inc 20260806 0 2.09 2.15 2.07 2.09 779200 2.09
PANL.US Pangaea Logistics Solutions Ltd 20260806 0 7.33 7.475 7.285 7.44 306900 7.3484 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260806 0 350.13 361.47 349 359.49 5684200 359.49 up up correct
PASG.US Passage Bio Inc 20260806 0 4.56 4.62 4.4 4.4 5400 4.4 down down correct
PATK.US Patrick Industries Inc 20260806 0 86.79 87.43 85.38 86.51 401400 86.0225 down down correct
PAVM.US PAVmed Inc 20260806 0 5.01 5.2 4.94 4.94 3200 4.94 down down correct
PAX.US Patria Investments Limited 20260806 0 11.37 11.38 11.21 11.23 689700 11.0712 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260806 0 7.12 7.13 7.11 7.11 2981800 7.11 down up incorrect
PAYS.US PaySign Inc 20260806 0 10.36 12.84 10.3 12.4 3326600 12.4 up down incorrect
PAYX.US Paychex Inc 20260806 0 119.01 120.25 117.85 120.13 3573800 120.13 up up correct
PBFS.US Pioneer Bancorp Inc 20260806 0 17.16 17.47 17.064 17.27 5900 17.27 up up correct
PBHC.US Pathfinder Bancorp Inc 20260806 0 16.55 16.55 16.4 16.53 2479 16.53 down down correct
PBLA.US Panbela Therapeutics Inc 20260806 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260806 0 8.02 8.16 7.86 8.12 539200 8.12 up up correct
PCAR.US PACCAR Inc 20260806 0 134.87 135.4 131.5 132.06 2647500 131.7112 down down correct
PCB.US PCB Bancorp 20260806 0 28.24 28.55 27.9 28.12 31109 27.9 down down correct
PCRX.US Pacira BioSciences Inc 20260806 0 24.9 25.72 24.7 25.58 820100 25.58 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260806 0 2.18 2.38 2.18 2.3 73100 2.3 up up correct
PCT.US PureCycle Technologies Inc 20260806 0 6.785 7.2 6.62 6.87 6839400 6.87 up up correct
PCTTU.US PureCycle Technologies Inc 20260806 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260806 0 148.18 151.95 147.91 151.49 1258100 151.49 up up correct
PCVX.US Vaxcyte Inc 20260806 0 55.17 59 54.71 58.89 1284500 58.89 up up correct
PCYO.US Pure Cycle Corporation 20260806 0 10.57 10.71 10.54 10.66 42500 10.66 up down incorrect
PDD.US Pinduoduo Inc 20260806 0 90.1 90.93 89.43 90.85 3970300 90.85 up up correct
PDEX.US Pro 20260806 0 66.18 67.305 65 65.48 63267 65.48 down down correct
PDFS.US PDF Solutions Inc 20260806 0 48.72 50.76 45.65 45.9 824885 45.9 down up incorrect
PDLB.US PDL Community Bancorp 20260806 0 20.49 20.66 19.92 20.15 49500 20.15 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260806 0 0.75 0.76 0.727 0.747 408000 0.747 down up incorrect
PDSKX.US PDSKX 20260806 0 28.35 28.35 28.35 28.35 0 28.35
PDSRX.US PDSRX 20260806 0 28.08 28.08 28.08 28.08 0 28.08
PDSYX.US PDSYX 20260806 0 28.79 28.79 28.79 28.79 0 28.79
PEB.US PH 20260806 0 18.1778 18.1999 18.15 18.15 1099 18.15 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260806 0 43.49 43.5 42.6 43.04 64514 43.04 down up incorrect
PEBO.US Peoples Bancorp Inc 20260806 0 41.86 42 41.13 41.16 281500 41.16 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260806 0 41.87 42.3 40.69 40.72 912700 40.6111 down down correct
PEGA.US Pegasystems Inc 20260806 0 30.95 31.8 30.55 31.67 1225600 31.5887 up up correct
PENN.US Penn National Gaming Inc 20260806 0 20.01 20.58 19.16 20.13 3680100 20.13 up down incorrect
PEP.US PepsiCo Inc 20260806 0 140.09 140.52 137.14 138.44 8510300 138.44 down down correct
PERI.US Perion Network Ltd 20260806 0 9.65 9.75 9.45 9.67 373000 9.67 up up correct
PESI.US Perma 20260806 0 17.39 18.07 16.87 17.8 302100 17.8 up up correct
PETS.US PetMed Express Inc 20260806 0 1.97 1.98 1.96 1.97 38600 1.97
PETV.US PetVivo Holdings Inc. Common Stock 20260806 0 0.688 0.688 0.6797 0.6797 605 0.6797 down up incorrect
PETZ.US TDH Holdings Inc 20260806 0 1.19 1.7 1.19 1.53 344200 1.53 up up correct
PFALX.US PFALX 20260806 0 6.85 6.85 6.85 6.85 0 6.85
PFBC.US Preferred Bank 20260806 0 106.83 107.19 105.31 105.54 57900 105.54 down down correct
PFFLX.US PFFLX 20260806 0 6.85 6.85 6.85 6.85 0 6.85
PFG.US Principal Financial Group Inc 20260806 0 115.96 116.61 114.02 115.41 1318900 115.41 down down correct
PFIS.US Peoples Financial Services Corp 20260806 0 72.25 72.25 69.91 71.55 66300 70.9067 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260806 0 6.85 6.85 6.85 6.85 0 6.85
PFLT.US PennantPark Floating Rate Capital Ltd 20260806 0 7.12 7.34 7.12 7.3 1319900 7.2198 up up correct
PFX.US Phenixfin Corporation 20260806 0 45.61 45.61 45.61 45.61 2450 45.61
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260806 0 23.95 24 23.95 24 600 24 up up correct
PGC.US Peapack 20260806 0 46.56 46.57 45.9 45.99 162400 45.9403 down down correct
PGEN.US Precigen Inc 20260806 0 6.86 7.12 6.67 6.91 7269900 6.91 up up correct
PGNY.US Progyny Inc 20260806 0 31.36 31.425 30.15 30.21 1866300 30.21 down down correct
PHAR.US Pharming Group NV 20260806 0 10.76 10.99 10.715 10.85 3700 10.85 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260806 0 8.38 8.62 8.29 8.39 1471400 8.39 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260806 0 1.05 1.1 1.05 1.06 52200 1.06 up down incorrect
PHUN.US Phunware Inc 20260806 0 2.19 2.23 2.155 2.18 73100 2.18 down up incorrect
PHVS.US Pharvaris N.V 20260806 0 33.6 36.02 33.6 34.45 570609 34.45 up up correct
PI.US Impinj Inc 20260806 0 162.09 173.83 162.09 171.91 572200 171.91 up up correct
PIIVX.US PIIVX 20260806 0 50.44 50.44 50.44 50.44 0 50.44
PINC.US Premier Inc 20260806 0 49.94 49.94 49.94 49.94 116 49.7295
PKBK.US Parke Bancorp Inc 20260806 0 34.5 34.5 33.8901 34.29 31222 34.29 down down correct
PKOH.US Park 20260806 0 43.24 48 42.11 46.51 214200 46.51 up up correct
PLAB.US Photronics Inc 20260806 0 31.53 32.76 30.83 31.9 884900 31.9 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260806 0 10.48 10.535 9.9 10.09 1941100 10.09 down down correct
PLBC.US Plumas Bancorp 20260806 0 61.45 61.67 60.72 61.43 49361 61.43 down down correct
PLBY.US PLBY Group Inc 20260806 0 1.15 1.19 1.14 1.16 231016 1.16 up up correct
PLCE.US The Children's Place Inc 20260806 0 2.57 2.68 2.56 2.65 149500 2.65 up up correct
PLMR.US Palomar Holdings Inc 20260806 0 136.17 139.06 133.6 136.82 544700 136.3453 up up correct
PLPC.US Preformed Line Products Company 20260806 0 463.77 497 455.68 460.75 184200 460.75 down down correct
PLRX.US Pliant Therapeutics Inc 20260806 0 1.04 1.07 1.03 1.05 639016 1.05 up down incorrect
PLSE.US Pulse Biosciences Inc 20260806 0 37.91 39.12 37.65 38.24 267400 38.24 up down incorrect
PLTK.US Playtika Holding Corp 20260806 0 3.47 3.555 3.17 3.29 3020000 3.29 down up incorrect
PLUG.US Plug Power Inc 20260806 0 2.05 2.17 2.02 2.07 50605300 2.07 up down incorrect
PLUS.US ePlus inc 20260806 0 92.99 93.09 89.67 90.35 275900 90.0672 down up incorrect
PLXS.US Plexus Corp 20260806 0 275.29 298 264.52 268.49 360700 268.49 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260806 0 0.5901 0.6108 0.5801 0.5901 30000 0.5901
PMFLX.US PMFLX 20260806 0 10.05 10.05 10.05 10.05 0 10.05
PMT.US PC 20260806 0 18.2 18.2401 18.05 18.06 16050 17.6455 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260806 0 24 24.69 21.25 24.45 190700 24.45 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260806 0 1.17 1.2 1.15 1.18 124200 1.18 up up correct
PNBK.US Patriot National Bancorp Inc 20260806 0 1.15 1.16 1.12 1.14 106600 1.14 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260806 0 108 108.44 105.94 106.43 913266 105.93 down down correct
PNNT.US PennantPark Investment Corporation 20260806 0 3.48 3.69 3.48 3.62 776000 3.5821 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260806 0 188.04 188.96 182.74 182.74 66200 182.74 down down correct
PNTG.US The Pennant Group Inc 20260806 0 37.85 39.81 37.4 39.06 364700 39.06 up up correct
PODD.US Insulet Corporation 20260806 0 130.9 139.48 130.11 139.3 3249400 139.3 up up correct
POLA.US Polar Power Inc 20260806 0 1.79 1.905 1.73 1.87 77488 1.87 up up correct
POOL.US Pool Corporation 20260806 0 204.01 205.7 200.14 201.08 578800 199.7691 down down correct
POW.US Powered Brands 20260806 0 27.03 27.77 26.59 26.98 24100 26.98 down down correct
POWI.US Power Integrations Inc 20260806 0 61.53 63.16 58.61 58.98 852600 58.7338 down down correct
POWL.US Powell Industries Inc 20260806 0 207.93 216 204.12 207.36 575800 207.2683 down down correct
POWW.US AMMO Inc 20260806 0 2.17 2.2 2.16 2.16 248600 2.16 down down correct
POWWP.US AMMO Inc 20260806 0 24.41 24.418 24.41 24.418 1100 23.8621 up up correct
PPBT.US Purple Biotech Ltd 20260806 0 1.49 1.49 1.16 1.41 25300 1.41 down down correct
PPC.US Pilgrim's Pride Corporation 20260806 0 26.65 27.61 26.11 27.55 1343100 27.55 up up correct
PPIH.US Perma 20260806 0 25.82 26.49 25.4 25.99 62800 25.99 up up correct
PPSI.US Pioneer Power Solutions Inc 20260806 0 3.05 3.2307 3.01 3.02 40047 3.02 down down correct
PPTA.US Midas Gold Corp. 20260806 0 22.34 23.274 22.34 22.83 1210900 22.83 up up correct
PRAA.US PRA Group Inc 20260806 0 17.24 18.25 17.24 18.15 473800 18.15 up up correct
PRAX.US Praxis Precision Medicines Inc 20260806 0 350.47 382.54 343.73 370.16 1507100 370.16 up up correct
PRCH.US Porch Group Inc 20260806 0 15.41 16.02 15.27 15.44 1200600 15.44 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260806 0 18.88 20.06 17.665 20.03 2302100 20.03 up up correct
PRDO.US Perdoceo Education Corporation 20260806 0 32.7 32.75 31.27 32.45 1003200 32.284 down down correct
PRFX.US PainReform Ltd 20260806 0 1.07 1.13 1.0605 1.1 65505 1.1 up up correct
PRGS.US Progress Software Corporation 20260806 0 41.52 42.03 41.22 41.81 408500 41.81 up up correct
PRIM.US Primoris Services Corporation 20260806 0 83.42 84.586 80.17 80.22 1488461 80.22 down down correct
PRIVX.US Sharespost 100 Fund 20260806 0 49.49 49.49 49.49 49.49 0 49.49
PRLD.US Prelude Therapeutics Incorporated 20260806 0 4.47 4.75 4.47 4.68 242300 4.68 up up correct
PRLVX.US PRLVX 20260806 0 48.47 48.47 48.47 48.47 0 48.47
PROF.US Profound Medical Corp 20260806 0 7.92 8.12 7.64 7.94 87900 7.94 up up correct
PROV.US Provident Financial Holdings Inc 20260806 0 18.17 18.35 18 18.06 9000 17.9197 down down correct
PRPH.US ProPhase Labs Inc 20260806 0 0.0301 0.0539 0.0301 0.046 140017 0.046 up up correct
PRPL.US Purple Innovation Inc 20260806 0 9.1 9.3 8.84 9.03 26140 9.03 down down correct
PRPO.US Precipio Inc 20260806 0 23.72 23.72 22.6 23.46 42256 23.46 down down correct
PRQR.US ProQR Therapeutics N.V 20260806 0 1.98 2 1.88 1.9 1247985 1.9 down down correct
PRTA.US Prothena Corporation plc 20260806 0 8.5 8.7664 8.33 8.58 418686 8.58 up up correct
PRTH.US Priority Technology Holdings Inc 20260806 0 6.45 6.5 5.155 5.38 1624700 5.38 down down correct
PRTS.US CarParts.com Inc 20260806 0 5.8647 5.9799 5.68 5.785 44275 5.785 down down correct
PRVA.US Privia Health Group Inc 20260806 0 20.9 22.095 19.7 22 4409700 22 up up correct
PSA.US PQ 20260806 0 15.12 15.19 15.055 15.055 5987 15.055 down down correct
PSEC.US Prospect Capital Corporation 20260806 0 2.16 2.22 2.16 2.21 2665000 2.1765 up up correct
PSHG.US Performance Shipping Inc 20260806 0 1.74 1.78 1.72 1.73 30500 1.73 down down correct
PSMT.US PriceSmart Inc 20260806 0 186.93 188.08 176.47 178.13 316400 177.4381 down down correct
PSNL.US Personalis Inc 20260806 0 13.22 13.454 12.92 13.03 1701000 13.03 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260806 0 17.4 17.4 17.4 17.4 0 17.4
PSTV.US Plus Therapeutics Inc 20260806 0 3.84 3.988 3.75 3.86 46113 3.86 up up correct
PTC.US PTC Inc 20260806 0 138.24 148.6 137.23 147.66 2188600 147.66 up up correct
PTCT.US PTC Therapeutics Inc 20260806 0 68.99 71.04 68.99 70.85 928900 70.85 up up correct
PTEN.US Patterson 20260806 0 9.81 10.19 9.74 10.05 9545100 9.9705 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20260806 0 145.01 148 139.95 146.18 837600 146.18 up up correct
PTIX.US Protagenic Therapeutics Inc 20260806 0 0.25 0.25 0.22 0.22 4001 0.22 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260806 0 4.6 4.6 4.285 4.38 2642000 4.38 down down correct
PTON.US Peloton Interactive Inc 20260806 0 5.9 6 5.44 5.505 31062500 5.505 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260806 0 0.003 0.003 0.003 0.003 103200 0.003
PUBM.US PubMatic Inc 20260806 0 13.6 13.81 13.27 13.48 804100 13.48 down down correct
PUCK.US Goal Acquisitions Corp 20260806 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260806 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260806 0 1.68 1.68 1.66 1.66 1200 1.66 down down correct
PWP.US Perella Weinberg Partners 20260806 0 17.49 17.665 16.95 17.06 718464 16.9895 down down correct
PXLW.US Pixelworks Inc 20260806 0 6.36 6.45 6.23 6.38 10000 6.38 up up correct
PXS.US Pyxis Tankers Inc 20260806 0 4.78 4.89 4.645 4.89 55200 4.89 up up correct
PYPD.US PolyPid Ltd 20260806 0 4.6 4.89 4.45 4.81 137200 4.81 up up correct
PYPL.US PayPal Holdings Inc 20260806 0 58.29 59.79 58.1 59.78 10754100 59.78 up up correct
PYXS.US Pyxis Oncology Inc. 20260806 0 3.14 3.77 3.13 3.75 1395500 3.75 up up correct
PZZA.US Papa John's International Inc 20260806 0 27.08 27.08 24.29 24.64 7901900 24.64 down down correct
QCOM.US QUALCOMM Incorporated 20260806 0 155.42 162.6 155.22 160.39 7232800 160.39 up down incorrect
QCRH.US QCR Holdings Inc 20260806 0 105.87 105.99 103.89 104.34 80390 104.34 down up incorrect
QDEL.US Quidel Corporation 20260806 0 17.17 17.34 16.17 16.32 2749600 16.32 down down correct
QFIN.US 360 DigiTech Inc 20260806 0 13.08 13.14 12.8 13.02 1043500 13.02 down down correct
QH.US Quhuo Limited 20260806 0 4.47 4.72 4.16 4.53 64200 4.53 up up correct
QLYS.US Qualys Inc 20260806 0 180 184.4 174.96 181.78 1259600 181.78 up down incorrect
QMCO.US Quantum Corporation 20260806 0 11.39 12.19 11.06 11.68 548100 11.68 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260806 0 4.4 4.7 4.325 4.57 30200 4.57 up down incorrect
QNST.US QuinStreet Inc 20260806 0 15.19 15.37 15.08 15.22 651023 15.22 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260806 0 30.47 30.47 30.17 30.3 62000 30.3 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260806 0 1.24 1.29 1.22 1.27 37100 1.27 up down incorrect
QRVO.US Qorvo Inc 20260806 0 94.65 96.4 94.42 95.33 1139500 95.33 up up correct
QSI.US Quantum 20260806 0 0.752 0.779 0.75 0.755 1493500 0.755 up up correct
QTRX.US Quanterix Corporation 20260806 0 3.78 3.87 3.73 3.83 244800 3.83 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260806 0 8.52 8.97 8.47 8.775 5813100 8.775 up up correct
QUIK.US QuickLogic Corporation 20260806 0 13.8 14.52 13.5 13.87 126913 13.87 up up correct
QURE.US uniQure N.V 20260806 0 44.15 45.48 43.9 45.36 1268100 45.36 up up correct
RAIL.US FreightCar America Inc 20260806 0 8.14 8.14 7.69 7.71 197600 7.71 down down correct
RAIN.US Rain Therapeutics Inc 20260806 0 1.25 1.34 1.2 1.27 659700 1.27 up up correct
RAM.US Aries I Acquisition Corp 20260806 0 9.94 11.45 9.6 10.72 12627600 10.72 up up correct
RAND.US Rand Capital Corporation 20260806 0 10.16 10.16 10.16 10.16 1949 9.903
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260806 0 0.788 0.814 0.779 0.781 696100 0.781 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260806 0 24.99 26.1 24.805 25.82 1960500 25.82 up up correct
RAVE.US RAVE Restaurant Group Inc 20260806 0 3.17 3.21 2.95 3.13 50700 3.13 down down correct
RBB.US RBB Bancorp 20260806 0 27.12 27.15 26.66 26.81 209100 26.81 down down correct
RBBN.US Ribbon Communications Inc 20260806 0 2.11 2.15 2.08 2.1 700600 2.1 down down correct
RBCAA.US Republic Bancorp Inc 20260806 0 100.92 102.22 99.505 99.62 83695 99.62 down down correct
RBCN.US Rubicon Technology Inc 20260806 0 5.3 5.3 5.3 5.3 2 5.3
RBKB.US Rhinebeck Bancorp Inc 20260806 0 12.2 12.68 12.1385 12.52 397870 12.52 up up correct
RCAT.US Red Cat Holdings Inc 20260806 0 8.252 9.03 8.252 8.67 10030500 8.67 up up correct
RCEL.US AVITA Medical Inc 20260806 0 4.54 4.84 4.48 4.75 397900 4.75 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260806 0 8.57 8.57 8.57 8.57 0 8.57
RCICX.US Resource Credit Income Fund Class C 20260806 0 8.71 8.71 8.71 8.71 0 8.71
RCIIX.US Resource Credit Income Fund Class I Shar 20260806 0 8.57 8.57 8.57 8.57 0 8.57
RCILX.US RCILX 20260806 0 8.59 8.59 8.59 8.59 0 8.59
RCIWX.US Resource Credit Income Fund Class W Shar 20260806 0 8.57 8.57 8.57 8.57 0 8.57
RCKT.US Rocket Pharmaceuticals Inc 20260806 0 3.52 3.62 3.49 3.54 2119600 3.54 up up correct
RCKY.US Rocky Brands Inc 20260806 0 49.95 50.47 49.44 49.71 99861 49.5231 down down correct
RCMT.US RCM Technologies Inc 20260806 0 28.86 29.55 28.53 28.53 44900 28.53 down down correct
RCON.US Recon Technology Ltd 20260806 0 0.05 0.05 0.04 0.04 408010 8 down down correct
RDCM.US RADCOM Ltd 20260806 0 10 10.11 9.42 10.03 274200 10.03 up up correct
RDHL.US RedHill Biopharma Ltd 20260806 0 0.68 0.68 0.58 0.581 58600 0.581 down down correct
RDI.US Reading International Inc 20260806 0 1.54 1.55 1.49 1.55 45100 1.55 up up correct
RDNT.US RadNet Inc 20260806 0 67.97 68.28 66.53 68.16 611900 68.16 up up correct
RDVT.US Red Violet Inc 20260806 0 63.99 68.65 63.78 67.3 977000 67.3 up down incorrect
RDWR.US Radware Ltd 20260806 0 28.02 28.26 27.14 27.91 180500 27.91 down down correct
REAL.US The RealReal Inc 20260806 0 12.44 12.94 12.04 12.77 7098100 12.77 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260806 0 1.83 2.05 1.67 1.99 864718 19.9 up up correct
REED.US Reed's Inc 20260806 0 0.84 0.84 0.73 0.77 26200 0.77 down down correct
REFR.US Research Frontiers Incorporated 20260806 0 0.46 0.5 0.45 0.47 230100 0.47 up up correct
REG.US Regency Centers Corporation 20260806 0 79.73 80.7 76.91 76.96 2584900 76.96 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260806 0 777.85 780.95 762.79 772.11 783900 771.2094 down down correct
REKR.US Rekor Systems Inc 20260806 0 0.66 0.67 0.641 0.647 573500 0.647 down down correct
RELL.US Richardson Electronics Ltd 20260806 0 20.66 21.72 20.37 20.74 635500 20.68 up up correct
RELY.US Remitly Global Inc. Common Stock 20260806 0 25.98 27.15 24.11 25.93 8359500 25.93 down down correct
REPL.US Replimune Group Inc 20260806 0 11.78 13.9 11.58 12.86 7281400 12.86 up up correct
RETO.US ReTo Eco 20260806 0 2.8523 2.8523 2.8523 2.8523 435 2.8523
REYN.US Reynolds Consumer Products Inc 20260806 0 26.76 26.94 26.19 26.29 1618200 26.0596 down down correct
RFIL.US RF Industries Ltd 20260806 0 13.1 13.72 12.8073 13.07 230080 13.07 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260806 0 5.96 5.96 5.4 5.46 170000 5.46 down down correct
RGCO.US RGC Resources Inc 20260806 0 21.41 22.15 21.39 21.94 19200 21.94 up up correct
RGEN.US Repligen Corporation 20260806 0 156.21 162.37 156.09 159.44 1221300 159.44 up up correct
RGLD.US Royal Gold Inc 20260806 0 215.09 219.3 213.04 218.11 801600 218.11 up up correct
RGNX.US REGENXBIO Inc 20260806 0 11.28 11.5 10.85 11.28 1769200 11.28
RGP.US Resources Connection Inc 20260806 0 4.42 4.46 4.18 4.2 355931 4.2 down down correct
RIBT.US RiceBran Technologies 20260806 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260806 0 25.99 26.8 25.98 26.24 66200 26.24 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260806 0 39.85 41.24 38.46 39.22 480964 39.22 down down correct
RILY.US B. Riley Financial Inc 20260806 0 7.34 7.6 7.13 7.26 592300 7.26 down down correct
RILYN.US B. Riley Financial Inc 20260806 0 24.905 24.93 24.9 24.92 18100 24.92 up up correct
RILYP.US B. Riley Financial Inc 20260806 0 12.86 13.63 12.86 13.365 7000 13.365 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260806 0 21.02 21.101 20.95 21.06 1800 21.06 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260806 0 19.13 19.235 19.08 19.235 17000 19.235 up up correct
RIOT.US Riot Blockchain Inc 20260806 0 21.03 22.55 20.573 21.21 16303000 21.21 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260806 0 15.39 15.87 15.3 15.38 13934600 15.38 down down correct
RKDA.US Arcadia Biosciences Inc 20260806 0 0.703 0.745 0.672 0.715 53300 0.715 up up correct
RKLB.US Rocket Lab USA Inc. 20260806 0 72.31 80.192 72.3 75.67 19508300 75.67 up up correct
RLAY.US Relay Therapeutics Inc 20260806 0 19.71 20.26 19.5 19.75 2430400 19.75 up down incorrect
RLMD.US Relmada Therapeutics Inc 20260806 0 5.44 5.575 5.32 5.37 984259 5.37 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260806 0 16.28 16.65 15.95 16.19 27100 16.19 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260806 0 15.99 16.04 15.79 15.93 34600 15.93 down down correct
RMBS.US Rambus Inc 20260806 0 94.54 101.65 93.78 97.68 1762200 97.68 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260806 0 0.88 0.88 0.83 0.84 14200 0.84 down up incorrect
RMNI.US Rimini Street Inc 20260806 0 4.73 4.975 4.69 4.95 763500 4.95 up down incorrect
RMR.US The RMR Group Inc 20260806 0 18.64 19.06 17.88 18.8 303800 18.8 up up correct
RMTI.US Rockwell Medical Inc 20260806 0 7.24 7.39 7.16 7.16 14238 7.16 down down correct
RNA.US Avidity Biosciences Inc 20260806 0 11.96 12.31 11.875 12.11 193102 12.11 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260806 0 4.3 4.3 3.99 4.27 13385 4.27 down down correct
RNST.US Renasant Corporation 20260806 0 44.41 44.45 43.29 43.3 461700 43.3 down up incorrect
RNW.US Renew Energy Global PLC 20260806 0 6.11 6.27 6.052 6.23 842600 6.23 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260806 0 0.0026 0.0026 0.0013 0.0013 31960 0.0013 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260806 0 1.07 1.18 1.07 1.15 693600 1.15 up up correct
ROAD.US Construction Partners Inc 20260806 0 106.19 106.51 98.955 100.16 1364800 100.16 down down correct
ROCK.US Gibraltar Industries Inc 20260806 0 54.13 54.64 50.18 50.78 673600 50.78 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260806 0 33.11 35.37 33.11 35.12 8248300 35.12 up up correct
ROKU.US Roku Inc 20260806 0 148.32 150.61 148 150.07 3841100 150.07 up up correct
ROOT.US Root Inc 20260806 0 47 50.79 45.14 50.51 879200 50.51 up up correct
ROST.US Ross Stores Inc 20260806 0 253.75 254.85 250.86 254.31 1486700 254.31 up up correct
RPAY.US Repay Holdings Corporation 20260806 0 3.99 4.04 3.86 3.99 469600 3.99
RPD.US Rapid7 Inc 20260806 0 10.404 10.745 10.06 10.38 2131900 10.38 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260806 0 2.1 2.11 2.05 2.08 72200 2.08 down down correct
RPRX.US Royalty Pharma plc 20260806 0 58.94 59.19 56.83 57.26 2441500 57.0302 down down correct
RRBI.US Red River Bancshares Inc 20260806 0 100.97 101.48 100.15 100.76 34100 100.76 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260806 0 8.16 8.46 7.96 8.44 274900 8.44 up up correct
RRR.US Red Rock Resorts Inc 20260806 0 61.75 63.34 60.45 62.91 987100 62.91 up up correct
RSSS.US Research Solutions Inc 20260806 0 2.23 2.23 2.16 2.18 7700 2.18 down down correct
RSVR.US Reservoir Media Inc 20260806 0 10.55 10.55 10.22 10.29 24600 10.29 down up incorrect
RUN.US Sunrun Inc 20260806 0 9.045 10.125 8.61 9.38 19911400 9.38 up down incorrect
RUSHA.US Rush Enterprises Inc 20260806 0 82.66 82.66 79.46 79.73 468645 53.1534 down up incorrect
RUSHB.US Rush Enterprises Inc 20260806 0 80 80.3501 77.5901 77.85 82200 51.9 down down correct
RVMD.US Revolution Medicines Inc 20260806 0 197.72 203 195.42 197.81 1747600 197.81 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260806 0 0.405 0.4951 0.405 0.4775 34699 0.4775 up up correct
RVSB.US Riverview Bancorp Inc 20260806 0 5.4 5.44 5.4 5.44 30900 5.44 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260806 0 5.85 6.045 5.85 5.98 944700 5.6948 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260806 0 3.13 3.26 3.115 3.18 14794400 3.18 up up correct
RXST.US RxSight Inc. Common Stock 20260806 0 6 6.13 5.43 6.08 1339947 6.08 up up correct
RXT.US Rackspace Technology Inc 20260806 0 4.55 5.045 4.43 4.82 6642043 4.82 up up correct
RYAAY.US Ryanair Holdings plc 20260806 0 60.78 61.42 60.26 60.55 466500 60.55 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260806 0 110.03 112.3 108.49 112.1 944300 112.1 up up correct
RZLT.US Rezolute Inc 20260806 0 4.715 4.925 4.65 4.7 924900 4.7 down down correct
SABR.US Sabre Corporation 20260806 0 2.015 2.26 1.96 2.24 10254300 2.24 up up correct
SABS.US SAB Biotherapeutics Inc 20260806 0 3.76 3.87 3.61 3.85 280400 3.85 up up correct
SABSW.US SAB Biotherapeutics Inc 20260806 0 0.0171 0.028 0.016 0.0237 183983 0.0237 up up correct
SAFT.US Safety Insurance Group Inc 20260806 0 103.5 103.56 103.41 103.5 176400 102.5821
SAIA.US Saia Inc 20260806 0 354.23 362.93 350.21 361.82 502300 361.82 up up correct
SALM.US Salem Media Group Inc 20260806 0 0.967 0.9749 0.93 0.9749 9301 0.9749 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260806 0 10.25 10.58 10.14 10.14 43400 10.14 down down correct
SANA.US Sana Biotechnology Inc 20260806 0 3.505 3.621 3.37 3.41 1830600 3.41 down up incorrect
SANM.US Sanmina Corporation 20260806 0 197.63 207.53 192.63 205.66 1117200 205.66 up down incorrect
SANW.US S&W Seed Company 20260806 0 0.0011 0.0011 0.0011 0.0011 100 0.0011
SBAC.US SBA Communications Corporation 20260806 0 181.63 184.28 178.26 182.6 900900 181.3488 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260806 0 35.27 35.34 34.51 34.53 733800 34.53 down down correct
SBET.US Sharplink Gaming Ltd 20260806 0 6.26 6.47 6.19 6.29 4728100 6.29 up up correct
SBFG.US SB Financial Group Inc 20260806 0 26.55 27.31 26.34 27.06 23000 26.9016 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260806 0 14.51 16.3 14.21 14.76 1475369 14.5029 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260806 0 29.5 29.5 28.1 28.59 1568314 27.734 down up incorrect
SBNY.US Signature Bank 20260806 0 0.38 0.38 0.38 0.38 0 0.38
SBRA.US Sabra Health Care REIT Inc 20260806 0 21.5 21.59 20.82 20.91 2221100 20.5987 down down correct
SBSI.US Southside Bancshares Inc 20260806 0 32.99 33.09 32.52 32.66 123000 32.286 down down correct
SBUX.US Starbucks Corporation 20260806 0 106.14 106.29 103.69 105.16 6029500 104.5594 down down correct
SCHL.US Scholastic Corporation 20260806 0 42.48 42.54 39.81 39.9 261700 39.645 down down correct
SCKT.US Socket Mobile Inc 20260806 0 0.41 0.43 0.39 0.39 79900 0.39 down down correct
SCOR.US comScore Inc 20260806 0 7.395 7.49 7.395 7.49 8365 7.49 up up correct
SCPS.US Scopus BioPharma Inc 20260806 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260806 0 56.88 58.299 56.4 56.94 382694 56.94 up up correct
SCYX.US SCYNEXIS Inc 20260806 0 5.3 5.42 5.135 5.2 67651 5.2 down down correct
SDGR.US Schrödinger Inc 20260806 0 17.262 18.38 17.02 17.81 2740400 17.81 up up correct
SEAC.US SeaChange International Inc 20260806 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260806 0 8.21 8.28 7.64 7.88 78100 7.88 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260806 0 0.026 0.026 0.026 0.026 0 0.026
SEDG.US SolarEdge Technologies Inc 20260806 0 34.475 34.65 31.94 32.67 6052900 32.67 down down correct
SEED.US Origin Agritech Limited 20260806 0 1.03 1.06 0.96 1.04 141300 1.04 up up correct
SEER.US Seer Inc 20260806 0 2.18 2.21 2.16 2.19 381376 2.19 up up correct
SEIC.US SEI Investments Company 20260806 0 105.5 107 104.06 104.69 583500 104.69 down down correct
SELF.US Global Self Storage Inc 20260806 0 5.17 5.29 5.12 5.28 34900 5.28 up up correct
SENEA.US Seneca Foods Corporation 20260806 0 170.89 172.79 166.26 166.58 107800 166.58 down up incorrect
SENEB.US Seneca Foods Corporation 20260806 0 170.91 170.91 170.91 170.91 0 170.91
SERA.US Sera Prognostics Inc. Class A Common Stock 20260806 0 1.99 2 1.935 2 16800 2 up up correct
SFBC.US Sound Financial Bancorp Inc 20260806 0 46.98 48.21 46.37 46.75 25499 46.54 down down correct
SFBS.US ServisFirst Bancshares Inc 20260806 0 91 91.27 89.075 89.16 341000 44.58 down down correct
SFIX.US Stitch Fix Inc 20260806 0 4.12 4.14 3.945 4.03 2286800 4.03 down down correct
SFM.US Sprouts Farmers Market Inc 20260806 0 85.38 87.46 83.89 87.2 1728700 87.2 up up correct
SFNC.US Simmons First National Corporation 20260806 0 24.28 24.32 23.52 23.55 1682800 23.55 down down correct
SFST.US Southern First Bancshares Inc 20260806 0 64.65 65.04 63.52 63.8 129900 63.8 down down correct
SGA.US Saga Communications Inc 20260806 0 9.33 9.58 9.18 9.53 7700 9.53 up up correct
SGC.US Superior Group of Companies Inc 20260806 0 14.09 14.55 14.03 14.13 58000 13.9796 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260806 0 5.79 7.17 5.695 7.09 778200 7.09 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260806 0 10.54 11.02 10.48 10.78 1174300 10.78 up up correct
SGRP.US SPAR Group Inc 20260806 0 0.62 0.65 0.62 0.65 38700 0.65 up up correct
SGRY.US Surgery Partners Inc 20260806 0 15.35 15.47 14.575 14.92 2171100 14.92 down down correct
SHBI.US Shore Bancshares Inc 20260806 0 24.59 24.59 24.05 24.11 347421 23.9607 down down correct
SHC.US Sotera Health Company 20260806 0 18.55 19.205 18.32 18.91 5854600 18.91 up up correct
SHEN.US Shenandoah Telecommunications Company 20260806 0 13.21 13.87 13.12 13.41 494700 13.41 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260806 0 16.98 17.46 16.89 17.24 232800 17.24 up up correct
SHLS.US Shoals Technologies Group Inc 20260806 0 8.41 8.705 8.12 8.6 6363000 8.6 up up correct
SHO.US PI 20260806 0 21.5 21.5 21.5 21.5 0 21.5
SHOO.US Steven Madden Ltd 20260806 0 48.96 49.7 48.18 48.26 948800 48.26 down down correct
SIBN.US SI 20260806 0 18.04 18.2 17.65 18.14 435022 18.14 up up correct
SIEB.US Siebert Financial Corp 20260806 0 1.61 1.68 1.6 1.66 18900 1.66 up up correct
SIFY.US Sify Technologies Limited 20260806 0 15.76 15.97 15.73 15.79 20200 15.79 up up correct
SIGA.US SIGA Technologies Inc 20260806 0 3.15 3.2 3.1 3.12 493500 3.12 down down correct
SIGI.US Selective Insurance Group Inc 20260806 0 97.89 97.89 96.37 96.78 295900 96.339 down down correct
SIGIP.US Selective Insurance Group Inc 20260806 0 15.893 15.893 15.75 15.755 3300 15.4676 down down correct
SILC.US Silicom Ltd 20260806 0 42.98 45.32 41.1 41.52 141000 41.52 down down correct
SIMO.US Silicon Motion Technology Corporation 20260806 0 244.63 270.76 238.51 267.43 1271600 267.43 up up correct
SINT.US Sintx Technologies Inc 20260806 0 1.72 1.72 1.61 1.63 18800 1.63 down down correct
SIRI.US Sirius XM Holdings Inc 20260806 0 30.77 30.96 29.66 29.88 2880300 29.6103 down down correct
SISI.US Shineco Inc 20260806 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
SITM.US SiTime Corporation 20260806 0 684.88 693.665 622.69 687.5 1398100 687.5 up up correct
SJ.US Scienjoy Holding Corporation 20260806 0 0.881 1.02 0.881 0.911 9900 0.911 up up correct
SKIN.US The Beauty Health Company 20260806 0 0.705 0.78 0.67 0.768 715800 0.768 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260806 0 1.25 1.25 1.1 1.17 46900 1.17 down down correct
SKYW.US SkyWest Inc 20260806 0 115.94 116.57 113.31 113.44 342700 113.44 down down correct
SLAB.US Silicon Laboratories Inc 20260806 0 218.4 219.75 218.4 218.47 171000 218.47 up up correct
SLDB.US Solid Biosciences Inc 20260806 0 8.76 9.11 8.7 8.71 577465 8.71 down up incorrect
SLGL.US Sol 20260806 0 88.78 90 86.37 86.9 86100 86.9 down up incorrect
SLGN.US Silgan Holdings Inc 20260806 0 42.86 42.92 41.51 41.54 779500 41.33 down up incorrect
SLM.US SLM Corporation 20260806 0 27.53 27.68 27.34 27.41 2010400 27.41 down up incorrect
SLMBP.US SLM Corporation 20260806 0 74.85 75.09 74.55 75.09 1800 75.09 up up correct
SLN.US Silence Therapeutics plc 20260806 0 11.27 11.823 11.27 11.72 252500 11.72 up up correct
SLNG.US Stabilis Solutions Inc 20260806 0 4.72 4.73 4.72 4.73 1500 4.73 up down incorrect
SLNH.US Soluna Holdings Inc 20260806 0 1.16 1.2 1.13 1.16 6248500 1.16
SLNHP.US Soluna Holdings Inc Preferred Series A 20260806 0 11.15 11.845 11.13 11.845 14200 11.845 up down incorrect
SLP.US Simulations Plus Inc 20260806 0 18.32 18.34 18.32 18.34 137100 18.34 up down incorrect
SLRC.US SLR Investment Corp 20260806 0 12.69 13.03 12.57 12.93 544000 12.93 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260806 0 11.62 12.18 11.59 11.7 3769700 11.7 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260806 0 77.97 78.74 77.14 77.91 95900 77.6377 down down correct
SMBK.US SmartFinancial Inc 20260806 0 53.31 53.34 52.31 52.72 91200 52.72 down down correct
SMCI.US Super Micro Computer Inc 20260806 0 30 30.94 29.33 29.38 26698000 29.38 down down correct
SMID.US Smith 20260806 0 28.11 28.56 27.65 28.09 7700 28.09 down down correct
SMIT.US Schmitt Industries Inc 20260806 0 0.015 0.015 0.015 0.015 5000 0.015
SMMT.US Summit Therapeutics Inc 20260806 0 13.63 13.93 13.435 13.54 2487300 13.54 down down correct
SMPL.US The Simply Good Foods Company 20260806 0 11.11 11.18 10.84 11.17 1755200 11.17 up up correct
SMSI.US Smith Micro Software Inc 20260806 0 2.95 2.96 2.64 2.8 18600 2.8 down down correct
SMTC.US Semtech Corporation 20260806 0 119.74 137.15 117.5 134.78 2943900 134.78 up up correct
SMTI.US Sanara MedTech Inc 20260806 0 34 34.1 33.95 34.09 427300 34.09 up up correct
SNAX.US Stryve Foods Inc 20260806 0 0.001 0.001 0.001 0.001 2666 0.001
SNBR.US Sleep Number Corporation 20260806 0 0.0191 0.025 0.019 0.0191 201106 0.0191
SND.US Smart Sand Inc 20260806 0 4.24 4.47 4.16 4.42 371700 4.42 up down incorrect
SNDL.US Sundial Growers Inc 20260806 0 1.21 1.22 1.2 1.2 1145600 1.2 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260806 0 19.61 20.39 19.38 19.76 1476600 19.76 up down incorrect
SNES.US SenesTech Inc 20260806 0 1.37 1.37 1.15 1.27 287800 1.27 down up incorrect
SNEX.US StoneX Group Inc 20260806 0 67.24 71 63.33 66.725 1846650 66.725 down up incorrect
SNFCA.US Security National Financial Corporation 20260806 0 9.35 9.66 9.35 9.63 46243 9.63 up down incorrect
SNGX.US Soligenix Inc 20260806 0 0.38 0.39 0.38 0.38 132300 0.38
SNOA.US Sonoma Pharmaceuticals Inc 20260806 0 1.25 1.3 1.17 1.25 1529900 1.25
SNPS.US Synopsys Inc 20260806 0 398 409.9 396.27 405.98 1480600 405.98 up up correct
SNT.US Senstar Technologies Ltd. 20260806 0 1.9 1.9 1.83 1.86 4800 1.86 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260806 0 1.75 1.75 1.71 1.75 5200 1.75
SNY.US Sanofi 20260806 0 43.3 43.51 42.76 42.89 4146900 42.89 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260806 0 17.94 18.49 17.89 18.1 45351100 18.1 up down incorrect
SOHOB.US Sotherly Hotels Inc 20260806 0 1.06 1.25 1.06 1.25 400 1.25 up up correct
SOHON.US Sotherly Hotels Inc 20260806 0 0.05 0.05 0.05 0.05 0 0.05
SOHOO.US Sotherly Hotels Inc 20260806 0 3.28 3.28 3.28 3.28 0 3.28
SOHU.US Sohu.com Limited 20260806 0 13.75 14.18 13.75 14.12 19400 14.12 up up correct
SONM.US Sonim Technologies Inc 20260806 0 3.9 4.11 3.675 3.96 17300 3.96 up up correct
SONO.US Sonos Inc 20260806 0 15.76 15.83 15.19 15.45 1544500 15.45 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260806 0 0.0001 0.0003 0.0001 0.0003 19051 0.0003 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260806 0 6.25 6.69 6.08 6.69 430669 6.69 up up correct
SOTK.US Sono 20260806 0 5.47 5.4899 5.3 5.42 19775 5.42 down down correct
SPCB.US SuperCom Ltd 20260806 0 10.55 10.93 10.4 10.48 40100 10.48 down down correct
SPFI.US South Plains Financial Inc 20260806 0 45.31 45.45 44.87 45.04 79700 45.04 down down correct
SPOK.US Spok Holdings Inc 20260806 0 11.29 11.32 11.08 11.3 172975 10.9776 up up correct
SPRB.US Spruce Biosciences Inc 20260806 0 46.375 47.41 45.24 46.42 39500 46.42 up up correct
SPRO.US Spero Therapeutics Inc 20260806 0 1.26 1.275 1.23 1.27 974700 1.27 up up correct
SPSC.US SPS Commerce Inc 20260806 0 71.99 72.34 70.55 71.97 460500 71.97 down down correct
SPT.US Sprout Social Inc 20260806 0 8.19 8.34 8.03 8.19 1780500 8.19
SPWH.US Sportsman's Warehouse Holdings Inc 20260806 0 1.18 1.22 1.17 1.18 871600 1.18
SPWR.US SunPower Corporation 20260806 0 0.266 0.267 0.237 0.242 5992800 0.242 down down correct
SQFT.US Presidio Property Trust Inc 20260806 0 2.217 2.29 2.195 2.29 3100 2.29 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260806 0 5.8 5.8 5.8 5.8 0 5.8
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260806 0 12.53 12.83 12.53 12.7 2173500 12.7 up up correct
SRAX.US SRAX Inc 20260806 0 0.0005 0.0005 0.0005 0.0005 100 0.0005
SRCE.US 1st Source Corporation 20260806 0 90.5 90.77 89.18 89.34 126800 89.34 down down correct
SRNE.US Sorrento Therapeutics Inc 20260806 0 0.0004 0.0006 0.0004 0.0005 31830 0.0005 up up correct
SRPT.US Sarepta Therapeutics Inc 20260806 0 16.66 17.19 16.35 16.78 5241200 16.78 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260806 0 61.8 61.8 61.8 61.8 0 61.2792
SRRK.US Scholar Rock Holding Corporation 20260806 0 50.21 53.62 47.99 52.64 1617000 52.64 up up correct
SRTS.US Sensus Healthcare Inc 20260806 0 2.95 2.98 2.92 2.98 11000 2.98 up up correct
SRZN.US Surrozen Inc. Common Stock 20260806 0 21.74 22.4 21.15 21.64 211700 21.64 down down correct
SRZNW.US Surrozen Inc. Warrant 20260806 0 0.0038 0.0038 0.0015 0.0038 26468 0.0038
SSB.US South State Corporation 20260806 0 109.91 110.28 108.41 108.55 1420700 107.89 down down correct
SSBI.US Summit State Bank 20260806 0 13.26 13.36 13.26 13.32 2600 13.32 up up correct
SSKN.US STRATA Skin Sciences Inc 20260806 0 0.0055 0.0055 0.0055 0.0055 0 0.0055
SSNC.US SS&C Technologies Holdings Inc 20260806 0 79.21 79.95 78.69 79.84 1552400 79.5513 up up correct
SSP.US The E.W. Scripps Company 20260806 0 2.87 3.26 2.85 2.95 1877500 2.95 up up correct
SSRM.US SSR Mining Inc 20260806 0 28.34 29.78 28.22 28.77 2917000 28.7429 up up correct
SSTI.US ShotSpotter Inc 20260806 0 7.85 7.85 7.71 7.76 93900 7.76 down up incorrect
SSYS.US Stratasys Ltd 20260806 0 8.88 9.03 8.73 8.75 269600 8.75 down down correct
STAA.US STAAR Surgical Company 20260806 0 22.8 23.19 22.2 23.12 725600 23.12 up up correct
STAB.US Statera Biopharma Inc 20260806 0 0.0001 0.0002 0.0001 0.0002 20100 0.0002 up up correct
STBA.US S&T Bancorp Inc 20260806 0 52.9 53.07 51.65 51.65 245800 51.2753 down down correct
STEP.US StepStone Group Inc 20260806 0 49.21 50.55 48.68 50.33 1660300 49.9991 up down incorrect
STGW.US MDC Partners Inc 20260806 0 8.81 9.15 8.67 9.12 3002200 9.12 up up correct
STIM.US Neuronetics Inc 20260806 0 2.35 2.35 2.21 2.25 784100 2.25 down down correct
STKS.US The ONE Group Hospitality Inc 20260806 0 1.7 1.8 1.68 1.72 39658 1.72 up up correct
STLD.US Steel Dynamics Inc 20260806 0 266.13 266.61 260.92 261.48 902900 261.48 down down correct
STNE.US StoneCo Ltd 20260806 0 11.16 11.2 10.98 11.08 2894800 11.08 down down correct
STOK.US Stoke Therapeutics Inc 20260806 0 31.99 33.09 31.6 31.93 690900 31.93 down down correct
STRA.US Strategic Education Inc 20260806 0 83.56 83.8 77.81 82.46 454200 82.46 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260806 0 93.85 94.897 93.6 94.06 1350900 93.0882 up up correct
STRL.US Sterling Construction Company Inc 20260806 0 531.5 559.38 518.86 536.08 604400 536.08 up up correct
STRM.US Streamline Health Solutions Inc 20260806 0 0.46 0.475 0.445 0.445 20100 0.445 down down correct
STRO.US Sutro Biopharma Inc 20260806 0 24.96 25.8999 23.62 24.15 154012 24.15 down down correct
STRR.US Star Equity Holdings Inc 20260806 0 11.65 11.65 11.48 11.48 1700 11.48 down down correct
STRRP.US Star Equity Holdings Inc 20260806 0 10.06 10.06 10.06 10.06 0 9.8072
STRS.US Stratus Properties Inc 20260806 0 19.74 20.03 19.71 19.77 21341 19.77 up up correct
STRT.US Strattec Security Corporation 20260806 0 88.5 89.61 86.18 86.82 80000 86.82 down down correct
STTK.US Shattuck Labs Inc 20260806 0 7.41 7.68 7.05 7.16 772200 7.16 down down correct
STX.US Seagate Technology Holdings plc 20260806 0 784.01 874.97 767.69 852.95 5562100 852.95 up down incorrect
SUNS.US SLR Senior Investment Corp 20260806 0 7.58 7.942 7.58 7.85 48300 7.85 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260806 0 47.82 48.4 46.55 46.76 1344900 46.76 down down correct
SURG.US SurgePays Inc. Common Stock 20260806 0 0.395 0.395 0.29 0.325 273800500 0.325 down down correct
SVC.US Service Properties Trust 20260806 0 7.96 8.7 7.65 8.45 3451103 8.45 up down incorrect
SVRA.US Savara Inc 20260806 0 5.52 5.81 5.52 5.79 1007700 5.79 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260806 0 0.01 0.01 0.01 0.01 200 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260806 0 1.96 2.01 1.95 1.98 15500 1.98 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260806 0 0.0152 0.0267 0.0152 0.021 4570 0.021 up up correct
SWBI.US Smith & Wesson Brands Inc 20260806 0 14.82 14.86 14.412 14.55 343676 14.55 down down correct
SWIM.US Latham Group Inc 20260806 0 7.29 7.375 7.04 7.22 1651500 7.22 down down correct
SWKS.US Skyworks Solutions Inc 20260806 0 66.33 68 66.12 66.84 3741000 66.84 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260806 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260806 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260806 0 0.055 0.058 0.053 0.054 612311 4.32 down down correct
SY.US So 20260806 0 2.11 2.119 2.03 2.11 66500 2.11
SYBT.US Stock Yards Bancorp Inc 20260806 0 85.32 85.58 83.6 83.93 141700 83.93 down down correct
SYBX.US Synlogic Inc 20260806 0 1.2 1.22 1.2 1.2 11030 1.2
SYNA.US Synaptics Incorporated 20260806 0 98.52 104.69 98.52 102.1 848000 102.1 up up correct
SYPR.US Sypris Solutions Inc 20260806 0 2.09 2.1 2.02 2.08 15900 2.08 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 1915 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260806 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260806 0 10.47 10.47 10.44 10.44 32900 10.44 down down correct
TACT.US TransAct Technologies Incorporated 20260806 0 5.61 5.69 5.08 5.68 10600 5.68 up down incorrect
TAIT.US Taitron Components Incorporated 20260806 0 1.91 1.91 1.8 1.85 1725 1.8124 down down correct
TAKMX.US TAKMX 20260806 0 8.04 8.04 8.04 8.04 0 8.04
TALK.US Talkspace Inc 20260806 0 5.21 5.23 5.21 5.21 661500 5.21
TANH.US Tantech Holdings Ltd 20260806 0 0.43 0.444 0.381 0.421 275500 0.421 down down correct
TAOP.US Taoping Inc 20260806 0 0.77 0.8 0.75 0.77 50600 0.77
TARA.US Protara Therapeutics Inc 20260806 0 4 4.11 3.975 4.1 329300 4.1 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260806 0 57.63 66.24 57.63 65.33 1649000 65.33 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260806 0 7.04 8.225 7.02 7.82 3169669 7.82 up up correct
TATT.US TAT Technologies Ltd 20260806 0 41.9 43.46 39.8 39.89 247900 39.89 down up incorrect
TAYD.US Taylor Devices Inc 20260806 0 53.44 53.89 52.96 53.13 24100 53.13 down up incorrect
TBBK.US The Bancorp Inc 20260806 0 72.02 72.45 70.69 70.75 402600 70.75 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260806 0 3.86 4.12 3.84 4.04 5989300 4.04 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260806 0 22.2 22.3 22.052 22.11 29300 22.0079 down down correct
TBNK.US Territorial Bancorp Inc 20260806 0 54.97 55.16 54.54 54.71 98599 54.71 down down correct
TBPH.US Theravance Biopharma Inc 20260806 0 16.9 16.94 16.9 16.92 272400 16.92 up up correct
TC.US TuanChe ADR 20260806 0 1.94 2.04 1.92 1.96 262100 1.96 up up correct
TCBI.US Texas Capital Bancshares Inc 20260806 0 100.45 100.72 99.42 99.49 422400 99.2852 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260806 0 20.51 20.51 20.3 20.4 23419 20.0438 down down correct
TCBK.US TriCo Bancshares 20260806 0 58.74 58.78 57.41 57.54 267600 57.54 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260806 0 17.5 17.5 17.43 17.43 800 17.43 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260806 0 44.57 44.57 43.33 44.22 102100 44.22 down up incorrect
TCCO.US Technical Communications Corporation 20260806 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20260806 0 29.95 29.964 28.31 28.86 184900 28.86 down down correct
TCOM.US Trip.com Group Limited 20260806 0 46 46.35 45.81 46.24 1536500 46.24 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260806 0 17.52 17.53 17.48 17.48 11953 17.48 down down correct
TCPC.US BlackRock TCP Capital Corp 20260806 0 3.7 3.9 3.36 3.9 2887163 3.9 up up correct
TCRX.US Tscan Therapeutics Inc 20260806 0 0.771 0.781 0.75 0.763 129800 0.763 down up incorrect
TCX.US Tucows Inc 20260806 0 14.07 15.03 13.64 14.07 91405 14.07
TDAC.US Trident Acquisitions Corp 20260806 0 10.89 10.89 10.85 10.87 37659 10.87 down down correct
TDACU.US Trident Acquisitions Corp 20260806 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260806 0 19.07 19.245 19 19 24872 19 down down correct
TDUP.US ThredUp Inc 20260806 0 3.82 3.84 3.04 3.11 22336100 3.11 down down correct
TEAM.US Atlassian Corporation Plc 20260806 0 108.73 110.88 107.42 110.17 7909600 110.17 up up correct
TECH.US Bio 20260806 0 72.09 72.09 71.89 71.9 2315000 71.7411 down down correct
TELA.US TELA Bio Inc 20260806 0 0.949 0.949 0.831 0.86 82900 0.86 down down correct
TENB.US Tenable Holdings Inc 20260806 0 34.8 36.38 34.52 36.17 3763500 36.17 up up correct
TENX.US Tenax Therapeutics Inc 20260806 0 12.99 13.6 12.99 13.31 1191900 13.31 up up correct
TER.US Teradyne Inc 20260806 0 382.01 396.59 370 384.89 2629600 384.89 up up correct
TFC.US PR 20260806 0 18.29 18.3 18.2 18.2 47767 17.9044 down down correct
TFSL.US TFS Financial Corporation 20260806 0 18.5 18.56 17.84 17.86 940400 17.86 down up incorrect
TGLS.US Tecnoglass Inc 20260806 0 46.69 47.88 44.1 44.47 487900 44.47 down down correct
TGTX.US TG Therapeutics Inc 20260806 0 49.99 50.6 49.465 49.55 1404802 49.55 down down correct
TH.US Target Hospitality Corp 20260806 0 15.76 16.45 15.58 16 1263403 16 up down incorrect
THFF.US First Financial Corporation 20260806 0 82.9 83.83 82.28 82.46 104459 82.46 down down correct
THRM.US Gentherm Incorporated 20260806 0 41.51 41.56 40.07 40.4 409303 40.4 down down correct
THRY.US Thryv Holdings Inc 20260806 0 2.45 2.5 2.343 2.46 1378100 2.46 up down incorrect
TIGO.US Millicom International Cellular S.A 20260806 0 99.5 107.13 99.5 104.31 3299500 104.31 up up correct
TIGR.US UP Fintech Holding Limited 20260806 0 4.76 4.81 4.7 4.74 907100 4.74 down down correct
TIL.US Instil Bio Inc 20260806 0 7.34 7.49 7.21 7.28 2281 7.28 down down correct
TILE.US Interface Inc 20260806 0 35.19 35.51 34.86 35.1 365900 35.1 down up incorrect
TIPT.US Tiptree Inc 20260806 0 17.55 17.98 17.55 17.92 141300 17.8604 up up correct
TITN.US Titan Machinery Inc 20260806 0 19.65 19.8 19.07 19.24 148200 19.24 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260806 0 5.71 6.64 5.29 6.53 384100 6.53 up up correct
TLF.US Tandy Leather Factory Inc 20260806 0 2.39 2.47 2.35 2.44 48100 2.44 up up correct
TLRY.US Tilray Inc 20260806 0 4.44 4.56 4.36 4.44 3949900 4.44
TLS.US Telos Corporation 20260806 0 4.63 4.63 4.52 4.57 269300 4.57 down down correct
TLSA.US Tiziana Life Sciences PLC 20260806 0 1.02 1.1 0.97 0.97 1989100 0.97 down down correct
TMC.US TMC the metals company Inc 20260806 0 4 4.21 3.93 4.12 4086800 4.12 up up correct
TMCI.US Treace Medical Concepts Inc 20260806 0 4.75 4.75 4.32 4.38 667100 4.38 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260806 0 0.03 0.031 0.021 0.029 154700 0.029 down up incorrect
TMDX.US TransMedics Group Inc 20260806 0 76.37 80.37 75 80.21 1099800 80.21 up up correct
TMUS.US T 20260806 0 177.4 180.38 176.25 179.97 4608500 178.9373 up up correct
TNDM.US Tandem Diabetes Care Inc 20260806 0 19.3 19.545 18.495 18.79 3796500 18.79 down up incorrect
TNGX.US Bctg Acquisition Corp 20260806 0 28.28 30.1 28.28 29 1317600 29 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260806 0 11.27 11.7 11.15 11.65 227600 11.65 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260806 0 0.78 0.7998 0.7255 0.7258 2929387 0.7258 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260806 0 1.84 1.86 1.78 1.84 5900 1.84
TOPS.US Top Ships Inc 20260806 0 0.74 0.74 0.71 0.74 44100 0.74
TOUR.US Tuniu Corporation 20260806 0 5.25 5.3 5.15 5.15 8800 5.15 down down correct
TOWN.US TowneBank 20260806 0 38.68 38.68 37.685 37.73 536989 37.73 down down correct
TPST.US Tempest Therapeutics Inc 20260806 0 0.91 0.936 0.9 0.902 26100 0.902 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260806 0 7.05 7.11 6.74 6.87 270000 6.87 down down correct
TREE.US LendingTree Inc 20260806 0 33.7 33.85 31.47 31.85 707200 31.85 down up incorrect
TRIB.US Trinity Biotech plc 20260806 0 10.93 11.73 10.75 11.64 11200 11.64 up down incorrect
TRIN.US Trinity Capital Inc 20260806 0 17.37 17.77 17.35 17.6 1498900 17.4377 up up correct
TRIP.US TripAdvisor Inc 20260806 0 10.94 11.93 10.15 10.42 11256100 10.42 down up incorrect
TRMB.US Trimble Inc 20260806 0 57.86 58.76 57.4 58.55 1540100 58.55 up up correct
TRMD.US TORM plc 20260806 0 29.13 29.695 29.04 29.49 359800 29.49 up up correct
TRMK.US Trustmark Corporation 20260806 0 48.94 49 47.9 47.91 300833 47.6492 down down correct
TRNS.US Transcat Inc 20260806 0 94.05 95 90.84 94.54 239900 94.54 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260806 0 1.51 1.51 1.43 1.44 298700 1.44 down down correct
TROO.US TROOPS Inc 20260806 0 1.98 2.04 1.86 1.95 107600 1.95 down down correct
TROW.US T. Rowe Price Group Inc 20260806 0 115.54 115.86 113.07 113.62 2455500 113.62 down down correct
TRS.US TriMas Corporation 20260806 0 41.3 41.75 40.36 40.48 462000 40.48 down down correct
TRST.US TrustCo Bank Corp NY 20260806 0 56.99 57.94 56.21 56.25 99400 56.25 down up incorrect
TRTN.US PE 20260806 0 18.75 18.7757 18.75 18.7757 649 18.7757 up up correct
TRUP.US Trupanion Inc 20260806 0 27.59 29.278 26.3 28.16 1953600 28.16 up up correct
TRVG.US trivago N.V 20260806 0 5.18 5.575 5.13 5.49 178200 5.49 up up correct
TRVI.US Trevi Therapeutics Inc 20260806 0 18.65 18.82 18.1 18.5 1961100 18.5 down down correct
TRVN.US Trevena Inc 20260806 0 0.001 0.001 0.001 0.001 0 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260806 0 51.28 55.74 50.26 54.08 283100 54.08 up up correct
TSBK.US Timberland Bancorp Inc 20260806 0 45.16 45.72 44.96 45.72 25126 45.4167 up up correct
TSCO.US Tractor Supply Company 20260806 0 33.89 34.37 33.41 34.09 12529800 33.8561 up up correct
TSEM.US Tower Semiconductor Ltd 20260806 0 208.8 232.68 208.8 224.7 2189100 224.7 up up correct
TSHA.US Taysha Gene Therapies Inc 20260806 0 6.39 6.55 6.28 6.34 2106100 6.34 down down correct
TSLA.US Tesla Inc 20260806 0 317.05 323 315.52 319.53 26033800 319.53 up up correct
TTD.US The Trade Desk Inc 20260806 0 18.52 18.995 17.39 17.67 92046500 17.67 down down correct
TTEC.US TTEC Holdings Inc 20260806 0 2.62 2.63 2.56 2.6 208100 2.6 down up incorrect
TTEK.US Tetra Tech Inc 20260806 0 34.41 34.82 34.07 34.73 2238000 34.6596 up up correct
TTGT.US TechTarget Inc 20260806 0 4.45 4.45 4.16 4.31 303300 4.31 down down correct
TTMI.US TTM Technologies Inc 20260806 0 131.74 149.94 124 136.36 6264700 136.36 up up correct
TTOO.US T2 Biosystems Inc 20260806 0 0.0005 0.0005 0.0005 0.0005 1126 0.0005
TTWO.US Take 20260806 0 240.66 242.97 228.2 232.47 3985700 232.47 down down correct
TUSK.US Mammoth Energy Services Inc 20260806 0 2.87 2.965 2.87 2.94 242200 2.94 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260806 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260806 0 0.5237 0.5253 0.4956 0.5006 811 0.5006 down down correct
TVTX.US Travere Therapeutics Inc 20260806 0 63.69 65.45 62.1 62.45 2866700 62.45 down down correct
TW.US Tradeweb Markets Inc 20260806 0 102.32 103.445 101.485 103.32 1456600 103.1857 up down incorrect
TWIN.US Twin Disc Incorporated 20260806 0 23.84 24.24 23.3 23.35 84100 23.3036 down down correct
TWLVU.US Twelve Seas Investment Company II 20260806 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260806 0 113.76 113.76 108.62 109.08 1834700 109.08 down up incorrect
TXG.US 10x Genomics Inc 20260806 0 46.83 47 44.79 45.6 2515100 45.6 down up incorrect
TXMD.US TherapeuticsMD Inc 20260806 0 2.03 2.09 2.03 2.09 10200 2.09 up down incorrect
TXN.US Texas Instruments Incorporated 20260806 0 274.62 283.3 272.65 278.4 4795100 278.4 up down incorrect
TXRH.US Texas Roadhouse Inc 20260806 0 209.56 210.68 207.49 208.17 1474200 207.3718 down down correct
TYRA.US Tyra Biosciences Inc 20260806 0 25.69 27.33 25.68 26.96 776085 26.96 up up correct
TZOO.US Travelzoo 20260806 0 7 7.21 6.86 7.14 101500 7.14 up up correct
UAL.US United Airlines Holdings Inc 20260806 0 131.75 132.88 128.91 129.12 2318800 129.12 down down correct
UBCP.US United Bancorp Inc 20260806 0 15.78 15.78 15.56 15.76 1800 15.76 down down correct
UBOH.US United Bancshares Inc 20260806 0 38.58 38.58 38.58 38.58 451 38.3252
UBSI.US United Bankshares Inc 20260806 0 49.45 49.53 48.54 48.58 699600 48.58 down down correct
UCL.US uCloudlink Group Inc 20260806 0 0.72 0.722 0.72 0.722 3077 0.722 up up correct
UCTT.US Ultra Clean Holdings Inc 20260806 0 78.16 85.73 76.57 83.14 1630800 83.14 up up correct
UEIC.US Universal Electronics Inc 20260806 0 4.77 4.86 4.5 4.8 35415 4.5625 up up correct
UFCS.US United Fire Group Inc 20260806 0 54.82 55.49 54.05 54.93 183800 54.93 up down incorrect
UFPI.US UFP Industries Inc 20260806 0 92.57 92.64 90.23 91.86 479400 91.4687 down up incorrect
UFPT.US UFP Technologies Inc 20260806 0 322.06 322.13 309.99 311.87 215100 311.87 down up incorrect
UG.US United 20260806 0 7.26 7.31 7.12 7.24 3300 7.24 down up incorrect
UHAL.US AMERCO 20260806 0 74.91 76.45 70.97 75.1 266100 75.1 up up correct
UK.US Ucommune International Ltd 20260806 0 2.04 2.25 1.91 2.06 39100 2.06 up up correct
ULBI.US Ultralife Corporation 20260806 0 5.34 5.42 5.26 5.32 50800 5.32 down down correct
ULCC.US Frontier Group Holdings Inc 20260806 0 7.83 7.935 7.56 7.58 3339400 7.58 down down correct
ULH.US Universal Logistics Holdings Inc 20260806 0 18.25 18.43 17.51 18.38 30100 18.2767 up up correct
ULTA.US Ulta Beauty Inc 20260806 0 539.61 543.96 536.51 538.79 358300 538.79 down down correct
UMBF.US UMB Financial Corporation 20260806 0 147.41 148.71 144.94 145.13 428500 145.13 down down correct
UNB.US Union Bankshares Inc 20260806 0 23.89 23.89 23.5 23.58 3500 23.58 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260806 0 5.285 5.38 5.025 5.05 565900 5.05 down down correct
UNIT.US Uniti Group Inc 20260806 0 9.75 10.21 9.535 9.61 2306900 9.61 down down correct
UNTY.US Unity Bancorp Inc 20260806 0 60.41 60.55 59.92 60.1 75900 60.1 down down correct
UONE.US Urban One Inc 20260806 0 5.39 5.43 5.15 5.22 6200 5.22 down down correct
UONEK.US Urban One Inc 20260806 0 5.39 5.68 5.39 5.4 2900 5.4 up up correct
UPC.US Universe Pharmaceuticals INC 20260806 0 5.67 6.24 5.52 6.24 95254 6.24 up up correct
UPLD.US Upland Software Inc 20260806 0 4.27 4.56 4.01 4.28 34800 4.28 up up correct
UPST.US Upstart Holdings Inc 20260806 0 29.267 31.02 29.18 29.71 5041200 29.71 up up correct
UPWK.US Upwork Inc 20260806 0 9.43 9.58 9.26 9.42 5506800 9.42 down down correct
URBN.US Urban Outfitters Inc 20260806 0 77.82 79.22 77.13 77.67 708900 77.67 down down correct
URGN.US UroGen Pharma Ltd 20260806 0 46.14 48.03 45.51 45.6 1217000 45.6 down down correct
UROY.US Uranium Royalty Corp 20260806 0 3.55 3.98 3.515 3.96 4304200 3.96 up up correct
USAU.US U.S. Gold Corp 20260806 0 14.91 15.47 14.78 15.04 250000 15.04 up up correct
USCB.US US Century Bank 20260806 0 22.48 22.48 22.115 22.21 24000 22.0864 down down correct
USEG.US U.S. Energy Corp 20260806 0 1.19 1.27 1.19 1.2 2117408 1.2 up up correct
USIO.US Usio Inc 20260806 0 2.31 2.41 2.29 2.31 187900 2.31
USLM.US United States Lime & Minerals Inc 20260806 0 117.6 117.81 115.13 116.28 101500 116.222 down down correct
USQIX.US USQ Core Real Estate Fund 20260806 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260806 0 519.79 533.12 511.99 532.94 998800 532.94 up up correct
UTMD.US Utah Medical Products Inc 20260806 0 71 71 69.5 69.97 9072 69.97 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260806 0 2.4 2.55 2.4 2.55 1500 2.55 up up correct
UVSP.US Univest Financial Corporation 20260806 0 44.53 44.53 43.7 43.76 259900 43.76 down down correct
UXIN.US Uxin Limited 20260806 0 1.21 1.22 0.896 1.01 1365000 1.01 down down correct
VABK.US Virginia National Bankshares Corporation 20260806 0 47.1 47.1 46.845 46.89 3314 46.5298 down down correct
VALN.US Valneva SE 20260806 0 5.32 5.35 5.13 5.18 16600 5.18 down down correct
VALU.US Value Line Inc 20260806 0 35.3 36.84 35.3 36.14 4400 36.14 up down incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260806 0 0.0317 0.0317 0.0317 0.0317 151 0.0317
VBNK.US VersaBank Common Shares 20260806 0 19.36 19.36 19.02 19.11 119500 19.11 down up incorrect
VC.US Visteon Corporation 20260806 0 104.9 104.9 102.54 103.2 396400 102.8199 down down correct
VCEL.US Vericel Corporation 20260806 0 45.18 45.4 44.33 44.75 334700 44.75 down down correct
VCMIX.US Versus Capital Multi 20260806 0 23.45 23.45 23.45 23.45 0 23.45
VCNX.US Vaccinex Inc 20260806 0 1.12 1.12 1.12 1.12 0 1.12
VCRRX.US Versus Capital Real Assets Fund LLC 20260806 0 29.16 29.16 29.16 29.16 0 28.8512
VCTR.US Victory Capital Holdings Inc 20260806 0 102.5 107.23 102.255 106.79 1139600 106.79 up up correct
VCYT.US Veracyte Inc 20260806 0 45.8 46.53 45.16 46.15 939800 46.15 up up correct
VECO.US Veeco Instruments Inc 20260806 0 56.04 56.04 50.5 51.61 1588300 51.61 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260806 0 9.79 9.79 8.83 9.19 93400 9.19 down down correct
VELO.US Velocity Acquisition Corp 20260806 0 12.38 14.09 12.09 13.22 1556500 13.22 up up correct
VEON.US VEON Ltd 20260806 0 54.3 56.38 54.3 55.88 105600 55.88 up up correct
VERA.US Vera Therapeutics Inc 20260806 0 30.9 32.46 30.62 32.02 1943500 32.02 up up correct
VERB.US Verb Technology Company Inc 20260806 0 2.85 2.95 2.82 2.84 174609 2.84 down down correct
VERI.US Veritone Inc 20260806 0 1.17 1.27 1.15 1.25 2114300 1.25 up up correct
VERU.US Veru Inc 20260806 0 2.35 2.42 2.28 2.31 234700 2.31 down down correct
VERX.US Vertex Inc 20260806 0 11.5 11.78 11.31 11.57 2833200 11.57 up up correct
VFF.US Village Farms International Inc 20260806 0 1.95 2.05 1.93 2.04 942485 2.04 up down incorrect
VFLEX.US VFLEX 20260806 0 27.65 27.65 27.65 27.65 0 27.65
VG.US Vonage Holdings Corp 20260806 0 12.75 13.67 12.66 13.58 13165900 13.58 up down incorrect
VIA.US Via Renewables Inc 20260806 0 20.79 21.6 20.105 21.56 1001300 21.56 up down incorrect
VIAV.US Viavi Solutions Inc 20260806 0 38 41.58 36.24 40.59 7000000 40.59 up down incorrect
VICR.US Vicor Corporation 20260806 0 213.19 229 210 218.72 557600 218.72 up down incorrect
VINC.US Vincerx Pharma Inc 20260806 0 0.0127 0.0127 0.0127 0.0127 465 0.0127
VINP.US Vinci Partners Investments Ltd 20260806 0 9.778 9.99 9.778 9.92 31200 9.7454 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260806 0 0.75 0.75 0.74 0.74 69500 0.74 down up incorrect
VIR.US Vir Biotechnology Inc 20260806 0 9.699 9.699 8.615 8.765 2602600 8.765 down up incorrect
VIRC.US Virco Mfg. Corporation 20260806 0 6.07 6.07 6.02 6.05 19000 6.05 down up incorrect
VIRT.US Virtu Financial Inc 20260806 0 58.31 58.57 55.08 55.58 1514767 55.3768 down down correct
VISL.US Vislink Technologies Inc 20260806 0 2.79 2.79 2.79 2.79 9 2.79
VITL.US Vital Farms Inc 20260806 0 11.84 12.83 10.86 12.51 3149400 12.51 up up correct
VIVE.US Viveve Medical Inc 20260806 0 0.0002 0.0002 0.0002 0.0002 12922 0.0002
VIVO.US Meridian Bioscience Inc 20260806 0 3.78 3.98 3.71 3.83 394900 3.83 up up correct
VKTX.US Viking Therapeutics Inc 20260806 0 33.5 34.2 33.1 33.3 1302900 33.3 down down correct
VLGEA.US Village Super Market Inc 20260806 0 43.42 43.58 42.55 43.22 57500 43.22 down down correct
VLY.US Valley National Bancorp 20260806 0 14.8 14.88 14.43 14.47 6873400 14.47 down down correct
VLYPO.US Valley National Bancorp 20260806 0 24.81 24.85 24.7 24.7 17900 24.7 down down correct
VLYPP.US Valley National Bancorp 20260806 0 25.05 25.05 24.81 24.95 3800 24.95 down down correct
VMAR.US Vision Marine Technologies Inc 20260806 0 0.63 0.769 0.619 0.721 185790 7.21 up up correct
VMD.US Viemed Healthcare Inc 20260806 0 9.71 9.71 9.27 9.52 775000 9.52 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260806 0 4.64 5.2 4.4475 5.115 2339820 5.115 up up correct
VNET.US 21Vianet Group Inc 20260806 0 6.88 7.09 6.85 7.01 1861300 7.01 up down incorrect
VNO.US PO 20260806 0 14.8 14.8 14.6 14.6 7048 14.6 down up incorrect
VNOM.US Viper Energy Partners LP 20260806 0 42.19 42.24 41.25 41.41 1937670 40.753 down up incorrect
VOD.US Vodafone Group Plc 20260806 0 15.93 16.05 15.88 16 5747500 16 up down incorrect
VOR.US Vor Biopharma Inc 20260806 0 22.01 23.79 21.9 23.7 735200 23.7 up down incorrect
VRA.US Vera Bradley Inc 20260806 0 3.5 3.55 3.38 3.38 194800 3.38 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260806 0 5.58 5.87 5.26 5.36 85200 5.36 down down correct
VRDN.US Viridian Therapeutics Inc 20260806 0 20.935 22.52 20.53 22.51 4289600 22.51 up up correct
VREX.US Varex Imaging Corporation 20260806 0 12.41 12.47 12.03 12.25 309500 12.25 down up incorrect
VRM.US Vroom Inc 20260806 0 9.36 9.95 9.02 9.234 16000 9.234 down down correct
VRME.US VerifyMe Inc 20260806 0 0.7072 0.728 0.6951 0.705 26300 0.705 down down correct
VRNS.US Varonis Systems Inc 20260806 0 42.21 43.595 40.54 42.44 1486800 42.44 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260806 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260806 0 4.785 5.21 4.77 5.12 7532200 5.12 up up correct
VRSK.US Verisk Analytics Inc 20260806 0 188.75 190.03 182.64 189.75 1715200 189.75 up up correct
VRSN.US VeriSign Inc 20260806 0 293.82 297.9696 289.57 292.53 615670 291.6738 down down correct
VRTS.US Virtus Investment Partners Inc 20260806 0 162.41 165.22 162.32 163.5 101700 163.5 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260806 0 490.91 492.4 480.86 484.03 1015000 484.03 down down correct
VS.US Versus Systems Inc 20260806 0 1.37 1.37 1.28 1.3069 6900 1.3069 down down correct
VSAT.US Viasat Inc 20260806 0 79.01 88.4 77.06 81.99 2386800 81.99 up up correct
VSEC.US VSE Corporation 20260806 0 223.04 237.82 221 225.45 811235 225.45 up up correct
VSLYX.US If Inv Snr Fnd Y 20260806 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260806 0 5.91 6 5.73 5.91 2189500 5.91
VTGN.US VistaGen Therapeutics Inc 20260806 0 0.3 0.31 0.28 0.28 3573700 0.28 down down correct
VTRS.US Viatris Inc 20260806 0 18.15 18.39 16.22 16.29 21024400 16.1687 down down correct
VTSI.US VirTra Inc 20260806 0 2.97 3.07 2.97 3.07 15500 3.07 up up correct
VTVT.US vTv Therapeutics Inc 20260806 0 34.44 35.31 32.85 34.61 140000 34.61 up up correct
VUZI.US Vuzix Corporation 20260806 0 2.55 2.68 2.52 2.58 521800 2.58 up up correct
VVOS.US Vivos Therapeutics Inc 20260806 0 0.337 0.345 0.32 0.322 1309900 0.322 down down correct
VXRT.US Vaxart Inc 20260806 0 0.59 0.62 0.55 0.57 181600 0.57 down down correct
VYGR.US Voyager Therapeutics Inc 20260806 0 3.09 3.19 3.08 3.13 421000 3.13 up up correct
WABC.US Westamerica Bancorporation 20260806 0 60.5 60.75 59.61 59.67 102820 59.67 down down correct
WAFD.US Washington Federal Inc 20260806 0 37.97 38.085 37.46 37.47 592382 37.194 down up incorrect
WAFDP.US Washington Federal Inc 20260806 0 16.57 16.58 16.37 16.4 12500 16.4 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260806 0 1.43 1.43 1.35 1.41 12500 1.41 down up incorrect
WAL.US PA 20260806 0 24.44 24.72 24.422 24.5863 12407 24.5863 up down incorrect
WALD.US Waldencast Acquisition Corp 20260806 0 1.49 1.51 1.44 1.44 272000 1.44 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260806 0 0.042 0.042 0.041 0.041 10100 0.041 down up incorrect
WASH.US Washington Trust Bancorp Inc 20260806 0 39.69 39.75 38.9 39.07 115689 39.07 down up incorrect
WATT.US Energous Corporation 20260806 0 17.52 18.708 17.09 17.91 111700 17.91 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260806 0 7.425 7.672 6.8 6.959 12100 6.959 down up incorrect
WB.US Weibo Corporation 20260806 0 7.93 7.93 7.86 7.88 680600 7.88 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260806 0 36.78 37.58 36.63 37.47 1088100 37.47 up up correct
WDAY.US Workday Inc 20260806 0 163.71 171.4 163.05 170.24 3571500 170.24 up up correct
WDC.US Western Digital Corporation 20260806 0 428.89 477.63 407.48 451.52 16190100 451.52 up up correct
WDFC.US WD 20260806 0 235.21 236 229.92 231.2 76000 231.2 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260806 0 0.33 0.33 0.33 0.33 0 0.33
WEN.US The Wendy's Company 20260806 0 7.84 7.85 7.325 7.39 12691810 7.3277 down up incorrect
WERN.US Werner Enterprises Inc 20260806 0 37.91 38.25 36.85 36.87 684400 36.87 down up incorrect
WEYS.US Weyco Group Inc 20260806 0 44.18 44.29 42.7 43.91 24830 43.6415 down down correct
WFC.US PD 20260806 0 16.42 16.4874 16.3 16.34 86837 16.0755 down down correct
WFCF.US Where Food Comes From Inc 20260806 0 12.69 12.69 12.69 12.69 0 12.69
WFCPX.US Wells Fargo & Co Non 20260806 0 16.71 16.71 16.71 16.71 0 16.71
WFRD.US Weatherford International plc Ordinary Shares 20260806 0 88.56 91.305 87.78 88.96 656400 88.96 up down incorrect
WHF.US WhiteHorse Finance Inc 20260806 0 6.56 6.68 6.53 6.67 52000 6.67 up down incorrect
WHLM.US Wilhelmina International Inc 20260806 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260806 0 0.125 0.1278 0.1138 0.1228 902100 0.491 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260806 0 36.98 36.98 36.98 36.98 0 36.98
WILC.US G. Willi 20260806 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260806 0 1.29 1.4 1.26 1.36 365600 1.36 up up correct
WINA.US Winmark Corporation 20260806 0 364.09 364.79 348.98 353.78 40800 352.8046 down up incorrect
WING.US Wingstop Inc 20260806 0 121.18 122.8 116.25 116.62 1480200 116.2821 down up incorrect
WINT.US Windtree Therapeutics Inc 20260806 0 0.0002 0.0002 0.0002 0.0002 10387 0.0002
WINV.US WinVest Acquisition Corp. Common Stock 20260806 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260806 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260806 0 62.79 63.535 60.64 60.88 1088900 60.88 down down correct
WKEY.US WISeKey International Holding AG 20260806 0 6.79 6.828 6.34 6.61 20700 6.61 down up incorrect
WKHS.US Workhorse Group Inc 20260806 0 3.44 3.49 3.23 3.23 69600 3.23 down down correct
WKSP.US Worksport Ltd. Common Stock 20260806 0 0.7 0.73 0.682 0.712 277900 0.712 up up correct
WLDN.US Willdan Group Inc 20260806 0 74.09 75.7 72.81 73.69 342600 73.69 down down correct
WLFC.US Willis Lease Finance Corporation 20260806 0 64.41 68.275 63.85 63.92 204487 63.7697 down down correct
WMG.US Warner Music Group Corp 20260806 0 26.49 27.1 25.88 26.44 2738619 26.2457 down down correct
WNEB.US Western New England Bancorp Inc 20260806 0 14.11 14.11 13.97 14.08 44140 14.0096 down down correct
WNW.US Wunong Net Technology Company Limited 20260806 0 2.63 2.88 2.6 2.73 144900 2.73 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260806 0 2.93 2.93 2.725 2.77 1275700 2.77 down up incorrect
WORX.US SCWorx Corp 20260806 0 4.55 4.55 4.55 4.55 0 4.55
WPRT.US Westport Fuel Systems Inc 20260806 0 1.82 1.87 1.82 1.85 31800 1.85 up up correct
WRAP.US Wrap Technologies Inc 20260806 0 1.94 1.99 1.87 1.95 553200 1.95 up up correct
WRLD.US World Acceptance Corporation 20260806 0 190.76 194.74 189 190.03 126900 190.03 down down correct
WSBC.US WesBanco Inc 20260806 0 42.5 42.5 41.52 41.73 1037200 41.73 down down correct
WSBF.US Waterstone Financial Inc 20260806 0 21 21.06 20.77 20.88 38800 20.88 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260806 0 26.46 26.695 25.73 25.82 2927600 25.7283 down down correct
WSFS.US WSFS Financial Corporation 20260806 0 82.58 82.94 81.49 81.67 422900 81.47 down down correct
WTBA.US West Bancorporation Inc 20260806 0 28.23 28.52 28 28.32 126400 28.32 up up correct
WTER.US The Alkaline Water Company Inc 20260806 0 0.0433 0.0433 0.0375 0.04 23760 0.04 down down correct
WTFC.US Wintrust Financial Corporation 20260806 0 162.44 162.56 158.99 159.13 426600 159.13 down up incorrect
WTW.US Weight Watchers International Inc 20260806 0 341.65 342 335.54 340.01 444400 340.01 down down correct
WVE.US Wave Life Sciences Ltd 20260806 0 5.93 6.15 5.93 6.02 1663300 6.02 up down incorrect
WVFC.US WVS Financial Corp 20260806 0 19.24 19.54 19.24 19.54 1000 19.4306 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20260806 0 2.5 2.65 2.4 2.4 8700 2.4 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260806 0 2.68 2.74 2.5 2.6 23900 2.6 down down correct
WW.US WW International Inc 20260806 0 16.5 16.98 14.6 16.88 451100 16.88 up up correct
WWD.US Woodward Inc 20260806 0 375.77 382.95 362.79 365.78 845569 365.4548 down down correct
WYNN.US Wynn Resorts Limited 20260806 0 101.15 102.34 100.56 101.5 1358700 101.2521 up up correct
XAIR.US Beyond Air Inc 20260806 0 5.9 5.99 5.5 5.56 21598 5.56 down down correct
XBIO.US Xenetic Biosciences Inc 20260806 0 2.93 2.96 2.8368 2.85 19274 2.85 down down correct
XBIT.US XBiotech Inc 20260806 0 2.28 2.28 2.255 2.28 9962 2.28
XCAPX.US ACAP Strategic Fund 20260806 0 30.16 30.16 30.16 30.16 0 30.16
XCUR.US Exicure Inc 20260806 0 1.46 1.46 1.3 1.35 56200 1.35 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260806 0 23.05 23.05 23.05 23.05 0 23.05
XEL.US Xcel Energy Inc 20260806 0 77.98 78.12 76.44 76.97 5379800 76.97 down down correct
XELA.US Exela Technologies Inc 20260806 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
XELB.US Xcel Brands Inc 20260806 0 1.11 1.12 1.03 1.07 49300 1.07 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20260806 0 64.5 65.49 63.91 64.55 435000 64.55 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260806 0 7.19 7.44 7.05 7.36 3724800 7.36 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260806 0 4.15 4.26 4.065 4.17 447800 4.17 up down incorrect
XGN.US Exagen Inc 20260806 0 6.65 6.76 6.46 6.59 397600 6.59 down down correct
XILSX.US Pioneer ILS Interval Fund 20260806 0 10.68 10.68 10.68 10.68 0 10.68
XLO.US Xilio Therapeutics Inc. Common Stock 20260806 0 9.11 9.62 9.02 9.27 34300 9.27 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260806 0 90.28 90.96 86.66 87.09 594700 87.09 down down correct
XNCR.US Xencor Inc 20260806 0 21.96 21.96 19.07 20 996659 20 down up incorrect
XNET.US Xunlei Limited 20260806 0 5.11 5.21 5 5.06 145500 5.06 down up incorrect
XONE.US The ExOne Company 20260806 0 49.25 49.26 49.24 49.25 96200 49.25
XOS.US Xos Inc 20260806 0 2.91 2.929 2.58 2.63 708000 2.63 down down correct
XOSWW.US Xos Equity Warrants 20260806 0 0.003 0.0038 0.0014 0.0017 227257 0.0017 down down correct
XP.US XP Inc 20260806 0 16.95 16.96 16.655 16.68 2575400 16.68 down down correct
XPEL.US XPEL Inc 20260806 0 50.43 50.44 46.845 47.68 391900 47.68 down up incorrect
XPER.US Xperi Holding Corporation 20260806 0 7.54 7.62 6.81 6.86 1057000 6.86 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260806 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260806 0 13.92 13.98 13.08 13.17 5506600 13.17 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260806 0 2.12 2.2 2.03 2.03 25284 2.03 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260806 0 3.14 3.39 3.09 3.23 2631200 3.23 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260806 0 9.2 9.2 9.2 9.2 0 9.1536
XSICX.US Voya Senior Income Fund Class 20260806 0 9.17 9.17 9.17 9.17 0 9.1276
XSIIX.US ING Senior Incm Fd 20260806 0 9.16 9.16 9.16 9.16 0 9.1119
XSIWX.US ING Senior Incm Fd 20260806 0 9.21 9.21 9.21 9.21 0 9.1616
XSLCX.US Invesco Senior Loan Fund Class 20260806 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260806 0 2.8 2.8699 2.68 2.8699 2467 2.8699 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260806 0 4.29 4.33 4.29 4.32 1900 4.32 up down incorrect
YI.US 111 Inc 20260806 0 3.58 4.1 3.58 3.79 10500 3.79 up up correct
YJ.US Yunji Inc 20260806 0 1.31 1.362 1.22 1.23 3100 1.23 down down correct
YORW.US The York Water Company 20260806 0 31.33 31.75 30.96 31.61 150251 31.61 up up correct
YQ.US 17 Education & Technology Group Inc 20260806 0 2.13 2.15 1.966 2.01 5200 2.01 down down correct
YTRA.US Yatra Online Inc 20260806 0 0.83 0.91 0.83 0.898 81600 0.898 up up correct
Z.US Zillow Group Inc 20260806 0 30.81 33.54 29.86 33.43 11515600 33.43 up up correct
ZBRA.US Zebra Technologies Corporation 20260806 0 367.52 372.3 363.44 364.24 734400 364.24 down down correct
ZCMD.US Zhongchao Inc 20260806 0 1.07 1.135 1.06 1.08 2514800 1.08 up up correct
ZD.US Ziff Davis Inc. 20260806 0 52.56 52.7 50.4 50.95 728600 50.95 down up incorrect
ZG.US Zillow Group Inc 20260806 0 31.12 33.83 30.57 33.76 3356700 33.76 up up correct
ZION.US Zions Bancorporation National Association 20260806 0 72.16 72.32 70.51 70.58 1052500 70.1089 down down correct
ZIONP.US Zions Bancorporation National Association 20260806 0 18.32 18.33 18.26 18.3 7572 18.0131 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260806 0 4.02 4.02 4.02 4.02 100 4.02
ZKIN.US ZK International Group Co. Ltd 20260806 0 1.095 1.12 1.06 1.06 42200 1.06 down down correct
ZLAB.US Zai Lab Limited 20260806 0 19.05 21.8 18.845 20.88 1388600 20.88 up up correct
ZM.US Zoom Video Communications Inc 20260806 0 98.81 101.41 98.36 101.3 2017000 101.3 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260806 0 4.92 5.15 4.92 5 701400 5 up up correct
ZS.US Zscaler Inc 20260806 0 155.75 163 155.54 162.6 1721300 162.6 up up correct
ZUMZ.US Zumiez Inc 20260806 0 19.75 20.09 19.59 19.65 179400 19.65 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260806 0 15 30.09 15 30.09 218835 30.09 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260806 0 615.92 615.92 615.92 615.92 500 615.92

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