CollectAI

close-nasdaq_stocks

2026/08/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260807 0 6.62 6.62 6.62 6.62 0 6.62
AACG.US ATA Creativity Global 20260807 0 0.83 0.89 0.83 0.86 5800 0.86 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260807 0 10 10 9.99 9.99 5400 9.99 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260807 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260807 0 20.02 20.02 20.02 20.02 0 19.8667
AAL.US American Airlines Group Inc 20260807 0 16.28 16.28 15.79 15.94 35018800 15.94 down down correct
AAME.US Atlantic American Corporation 20260807 0 1.6 1.64 1.53 1.53 13100 1.53 down down correct
AAOI.US Applied Optoelectronics Inc 20260807 0 142.48 149.35 130.5 135.63 24102400 135.63 down down correct
AAON.US AAON Inc 20260807 0 91.75 95.87 90.24 94.83 1297900 94.83 up up correct
AAPL.US Apple Inc 20260807 0 311.45 314.81 310.74 313.33 34437200 313.06 up up correct
AATC.US Image Sensing Systems Inc 20260807 0 5.7 5.84 5.7 5.83 16500 5.6782 up up correct
ABCB.US Ameris Bancorp 20260807 0 87.77 88.36 87.46 87.73 324000 87.73 down down correct
ABCL.US AbCellera Biologics Inc 20260807 0 6.65 6.99 6.35 6.93 6823500 6.93 up up correct
ABEO.US Abeona Therapeutics Inc 20260807 0 6.97 7.3 6.94 7.24 1396800 7.24 up up correct
ABNB.US Airbnb Inc 20260807 0 164.7 178.48 163.45 178.07 15915000 178.07 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260807 0 2.29 2.44 2.29 2.44 256800 2.44 up up correct
ABR.US PF 20260807 0 22.4 22.4 22.21 22.385 5589 22.385 down up incorrect
ABSI.US Absci Corporation Common Stock 20260807 0 8.55 8.97 8.47 8.93 2193500 8.93 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20260807 0 4.57 4.65 4.53 4.63 796104 4.63 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260807 0 1.04 1.04 1.01 1.02 65900 1.02 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260807 0 28.57 29.29 28.2 29.21 1782700 29.21 up up correct
ACB.US Aurora Cannabis Inc 20260807 0 2.99 3.04 2.97 2.99 948200 2.99
ACET.US Adicet Bio Inc 20260807 0 8.12 8.3 7.98 7.98 80400 7.98 down down correct
ACGL.US Arch Capital Group Ltd 20260807 0 98.77 99.33 97.43 98.48 1125200 98.48 down down correct
ACGLN.US Arch Capital Group Ltd 20260807 0 16.35 16.35 16.2 16.27 26400 16.27 down down correct
ACGLO.US Arch Capital Group Ltd 20260807 0 19.28 19.41 19.28 19.34 9500 19.34 up up correct
ACHC.US Acadia Healthcare Company Inc 20260807 0 30.28 31.63 30.28 31.53 1246200 31.53 up up correct
ACHV.US Achieve Life Sciences Inc 20260807 0 6.66 6.79 6.5 6.65 712600 6.65 down up incorrect
ACIU.US AC Immune SA 20260807 0 2.36 2.37 2.3 2.36 76946 2.36
ACIW.US ACI Worldwide Inc 20260807 0 54.66 55.44 52.85 53.67 2454300 53.67 down down correct
ACLS.US Axcelis Technologies Inc 20260807 0 136.66 141.33 136.66 140.27 464100 140.27 up up correct
ACMR.US ACM Research Inc 20260807 0 92.55 92.55 78.73 83.8 1427300 83.8 down down correct
ACNB.US ACNB Corporation 20260807 0 64.15 64.82 63.795 64.38 44602 63.9639 up up correct
ACRS.US Aclaris Therapeutics Inc 20260807 0 6.08 6.23 5.65 5.91 2388049 5.91 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260807 0 48.2 49.18 47.85 48.96 336800 48.7236 up up correct
ACTG.US Acacia Research Corporation 20260807 0 4.72 4.83 4.625 4.82 275619 4.82 up up correct
ACVA.US ACV Auctions Inc 20260807 0 7.49 7.77 7.335 7.46 3722800 7.46 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260807 0 1.47 1.5999 1.4501 1.54 113324 1.54 up up correct
ADAG.US Adagene Inc 20260807 0 4.25 4.34 4.01 4.11 285400 4.11 down up incorrect
ADBE.US Adobe Inc 20260807 0 262.82 270.16 261.29 265.21 4752600 265.21 up up correct
ADC.US PA 20260807 0 17.03 17.0978 17.02 17.02 10577 16.9309 down down correct
ADI.US Analog Devices Inc 20260807 0 386.73 392.2 385 389.93 2837500 388.7456 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260807 0 4.8 4.87 3.7 3.98 100600 3.98 down down correct
ADMA.US ADMA Biologics Inc 20260807 0 9.97 10.185 9.75 9.9 3305400 9.9 down up incorrect
ADP.US Automatic Data Processing Inc 20260807 0 272.78 275.28 270.14 271.32 2119300 271.32 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260807 0 24.69 24.95 24.28 24.93 2495201 24.93 up up correct
ADSK.US Autodesk Inc 20260807 0 245 252.89 245 249.08 1820900 249.08 up up correct
ADTN.US ADTRAN Inc 20260807 0 7.64 7.72 7.4 7.56 1563900 7.56 down down correct
ADTX.US Aditxt Inc 20260807 0 0.0028 0.0029 0.0026 0.0026 13052990 0.0026 down down correct
ADUS.US Addus HomeCare Corporation 20260807 0 118.54 121.18 118.54 119.68 163400 119.68 up up correct
ADV.US Advantage Solutions Inc 20260807 0 25.22 30.38 25.22 28.17 237700 28.17 up up correct
ADXN.US Addex Therapeutics Ltd 20260807 0 5.8 5.8 5.8 5.8 158 5.8
AEAEU.US AltEnergy Acquisition Corp. Unit 20260807 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260807 0 0.3112 0.315 0.2748 0.3038 54746 4.8608 down down correct
AEHR.US Aehr Test Systems 20260807 0 101.3 105.87 95.7 103.07 1578000 103.07 up up correct
AEI.US Alset EHome International Inc 20260807 0 1.12 1.215 1.11 1.18 9084 1.18 up up correct
AEIS.US Advanced Energy Industries Inc 20260807 0 329.42 334.98 319.96 325.02 453200 324.9063 down down correct
AEMD.US Aethlon Medical Inc 20260807 0 3.02 3.27 3 3.15 72909 3.15 up up correct
AEP.US American Electric Power Company Inc 20260807 0 124.99 126.37 124.2 125.73 4311300 124.78 up up correct
AEYE.US AudioEye Inc 20260807 0 5.92 6.06 5.87 6 54600 6 up up correct
AFBI.US Affinity Bancshares Inc 20260807 0 23 23 23 23 0 23
AFCG.US AFC Gamma Inc 20260807 0 2.74 2.82 2.73 2.78 63096 2.78 up up correct
AFIB.US Acutus Medical Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260807 0 77.98 78.52 74.43 75.25 2901300 75.25 down up incorrect
AFYA.US Afya Limited 20260807 0 13.82 13.94 13.525 13.9 116000 13.9 up up correct
AGEN.US Agenus Inc 20260807 0 7.52 7.55 6.92 6.96 1191000 6.96 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260807 0 32.32 32.61 31.55 32.27 1399700 32.27 down down correct
AGMH.US AGM Group Holdings Inc 20260807 0 1.053 1.08 1.011 1.08 43700 1.08 up down incorrect
AGNC.US AGNC Investment Corp 20260807 0 10.65 10.93 10.65 10.84 18004000 10.7207 up down incorrect
AGNCM.US AGNC Investment Corp 20260807 0 25.12 25.21 25.12 25.17 16700 25.17 up down incorrect
AGNCN.US AGNC Investment Corp 20260807 0 25.8 25.86 25.8 25.845 5600 25.845 up down incorrect
AGNCO.US AGNC Investment Corp 20260807 0 25.57 25.65 25.57 25.63 17600 25.63 up up correct
AGNCP.US AGNC Investment Corp. 20260807 0 25.2 25.225 25.2 25.22 17106 25.22 up up correct
AGYS.US Agilysys Inc 20260807 0 109 111.58 107.2 108.58 218900 108.58 down up incorrect
AHCO.US AdaptHealth Corp 20260807 0 6.03 6.07 5.665 5.69 5621000 5.69 down down correct
AIHS.US Senmiao Technology Limited 20260807 0 1.4 1.56 1.35 1.55 11600 1.55 up up correct
AIP.US Arteris Inc. Common Stock 20260807 0 31.67 33.57 29.501 29.78 1180351 29.78 down down correct
AIRG.US Airgain Inc 20260807 0 5.7 5.8 5.52 5.53 79700 5.53 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260807 0 4.78 5.2 4.78 5.01 714600 5.01 up down incorrect
AIRT.US Air T Inc 20260807 0 34.35 34.52 32 32 6591 32 down down correct
AIRTP.US Air T Inc 20260807 0 19.07 19.07 19.01 19.02 3200 18.5176 down up incorrect
AKAM.US Akamai Technologies Inc 20260807 0 124 125.55 110.02 110.54 8147200 110.54 down down correct
AKBA.US Akebia Therapeutics Inc 20260807 0 0.961 0.962 0.886 0.91 10934400 0.91 down down correct
AKTS.US Akoustis Technologies Inc 20260807 0 24.07 24.55 23.82 24.13 154800 24.13 up up correct
AKTX.US Akari Therapeutics Plc 20260807 0 7.98 8.03 7 7 69000 7 down up incorrect
ALCO.US Alico Inc 20260807 0 38.19 38.59 38.1 38.2 17678 38.2 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260807 0 1.56 1.615 1.525 1.55 1171200 1.55 down down correct
ALEC.US Alector Inc 20260807 0 1.84 2 1.74 1.78 1247033 1.78 down down correct
ALF.US Alfi Inc 20260807 0 10.81 10.81 10.805 10.81 800 10.81
ALGM.US Allegro MicroSystems Inc 20260807 0 43.8 44.5 42.72 43.77 1607000 43.77 down down correct
ALGN.US Align Technology Inc 20260807 0 169.15 173.84 165 173.66 870100 173.66 up down incorrect
ALGS.US Aligos Therapeutics Inc 20260807 0 5.5 6.15 5.25 5.59 335800 5.59 up up correct
ALGT.US Allegiant Travel Company 20260807 0 96.23 98.03 94.26 95.61 538300 95.61 down up incorrect
ALHC.US Alignment Healthcare Inc 20260807 0 13.49 14.61 13.45 14.37 5674800 14.37 up down incorrect
ALKS.US Alkermes plc 20260807 0 49.05 49.9 48.67 49.17 1111000 49.17 up up correct
ALKT.US Alkami Technology Inc 20260807 0 19.98 20.205 19.395 19.73 1474300 19.73 down down correct
ALLO.US Allogene Therapeutics Inc 20260807 0 1.98 2.025 1.959 2.01 3699201 2.01 up up correct
ALLT.US Allot Ltd 20260807 0 7.75 7.935 7.75 7.82 220809 7.82 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260807 0 217.31 219.64 210.49 219.2 1735900 219.2 up down incorrect
ALOT.US AstroNova Inc 20260807 0 28.94 28.94 28.88 28.94 38700 28.94
ALRM.US Alarm.com Holdings Inc 20260807 0 57.13 57.8 55.414 57.53 506600 57.53 up up correct
ALRS.US Alerus Financial Corporation 20260807 0 33.61 33.61 33.13 33.23 143505 33.23 down down correct
ALT.US Altimmune Inc 20260807 0 3.05 3.1 3 3.08 4506100 3.08 up up correct
ALTO.US Alto Ingredients Inc 20260807 0 4.56 4.67 4.36 4.39 2125200 4.39 down down correct
ALXO.US ALX Oncology Holdings Inc 20260807 0 2.13 2.1799 2.04 2.1 8493579 2.1 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260807 0 1.38 1.421 1.35 1.37 18100 1.37 down down correct
AMAL.US Amalgamated Financial Corp 20260807 0 50.13 50.13 49.65 49.8 116400 49.8 down down correct
AMAT.US Applied Materials Inc 20260807 0 539.59 545.94 528 539.14 4555000 538.5641 down down correct
AMBA.US Ambarella Inc 20260807 0 86.22 89.44 85.54 86.78 1316900 86.78 up up correct
AMCX.US AMC Networks Inc 20260807 0 11.84 12.15 11.72 11.86 637700 11.86 up up correct
AMD.US Advanced Micro Devices Inc 20260807 0 497.94 498.99 476.06 483.36 26618800 483.36 down down correct
AMGN.US Amgen Inc 20260807 0 404.09 411.6 401.07 410.95 1821500 408.5624 up up correct
AMKR.US Amkor Technology Inc 20260807 0 56.01 57.02 53.33 55.27 2910200 55.1691 down down correct
AMPG.US AmpliTech Group Inc 20260807 0 5.65 5.87 5.51 5.8 1789400 5.8 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260807 0 22.48 22.645 20.4 20.78 1300994 20.78 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260807 0 10.99 11.375 10.8 11.26 2767500 11.26 up up correct
AMRN.US Amarin Corporation plc 20260807 0 14.26 14.49 14.23 14.36 43809 14.36 up up correct
AMSC.US American Superconductor Corporation 20260807 0 34 34.24 31.27 32.77 870100 32.77 down down correct
AMSF.US AMERISAFE Inc 20260807 0 29.55 29.87 29 29.12 211700 29.12 down down correct
AMST.US Amesite Inc 20260807 0 1 1.07 1 1.05 73200 1.05 up up correct
AMTB.US Amerant Bancorp Inc 20260807 0 29.05 29.15 28.5436 28.91 349899 28.8209 down down correct
AMTX.US Aemetis Inc 20260807 0 1.63 1.74 1.57 1.72 695900 1.72 up up correct
AMZN.US Amazon.com Inc 20260807 0 272.87 278.31 272.75 274.48 33861400 274.48 up up correct
ANAB.US AnaptysBio Inc 20260807 0 55.2 57.38 55.13 56.61 546700 56.61 up up correct
ANDE.US The Andersons Inc 20260807 0 67.73 67.75 65.08 65.39 515700 65.39 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260807 0 0.304 0.304 0.304 0.304 100 0.304
ANGI.US Angi Inc 20260807 0 4.96 5.21 4.8 4.84 1149400 4.84 down up incorrect
ANGO.US AngioDynamics Inc 20260807 0 15.16 15.73 15.14 15.69 405900 15.69 up up correct
ANIK.US Anika Therapeutics Inc 20260807 0 20.6 21.55 20.09 21.42 183568 21.42 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260807 0 77.09 78.59 74.33 78.25 1020100 78.25 up up correct
ANIX.US Anixa Biosciences Inc 20260807 0 3.43 3.5 3.36 3.42 154800 3.42 down down correct
ANNX.US Annexon Inc 20260807 0 5.63 5.7 5.39 5.41 2045900 5.41 down down correct
ANY.US Sphere 3D Corp 20260807 0 2.26 2.272 2.08 2.1 171200 2.1 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260807 0 34.4 36.28 34.07 36.08 442400 36.08 up up correct
AOUT.US American Outdoor Brands Inc 20260807 0 12.54 12.885 12.34 12.59 42502 12.59 up up correct
APA.US APA Corporation 20260807 0 35.99 37.9 35.69 37.63 5653200 37.63 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260807 0 9.6131 10.6324 7.0644 10.3101 568 10.3101 up up correct
APEI.US American Public Education Inc 20260807 0 50.99 53.66 50.99 51.24 272582 51.24 up up correct
API.US Agora Inc 20260807 0 4.16 4.5 4.15 4.46 605680 4.46 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260807 0 3.291 3.291 3.291 3.291 0 3.291
APOG.US Apogee Enterprises Inc 20260807 0 43.38 44.05 43.06 43.52 133900 43.52 up up correct
APP.US AppLovin Corporation 20260807 0 337.54 350.93 336.67 346.8 7737000 346.8 up down incorrect
APPF.US AppFolio Inc 20260807 0 195.45 204.01 194.93 198.74 389700 198.74 up down incorrect
APPN.US Appian Corporation 20260807 0 31.6 35.61 31.26 34.64 1490500 34.64 up up correct
APPS.US Digital Turbine Inc 20260807 0 14.37 15.34 13.75 14.34 4644300 14.34 down down correct
APRE.US Aprea Therapeutics Inc 20260807 0 0.635 0.67 0.601 0.65 38400 0.65 up up correct
APVO.US Aptevo Therapeutics Inc 20260807 0 4.12 4.2 4.1 4.18 10400 4.18 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260807 0 1.55 1.62 1.55 1.57 4850 1.57 up up correct
APYX.US Apyx Medical Corporation 20260807 0 4.16 4.25 3.4 4.05 299200 4.05 down down correct
AQB.US AquaBounty Technologies Inc 20260807 0 1.27 1.48 1.055 1.17 14267469 1.17 down up incorrect
AQMS.US Aqua Metals Inc 20260807 0 2.78 2.917 2.706 2.86 65700 2.86 up up correct
AQST.US Aquestive Therapeutics Inc 20260807 0 3.95 4.035 3.865 3.94 1860400 3.94 down down correct
ARAY.US Accuray Incorporated 20260807 0 0.31 0.32 0.29 0.29 995100 0.29 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260807 0 0.7568 0.78 0.74 0.768 728050 0.768 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260807 0 0.032 0.032 0.03 0.03 15333 0.03 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260807 0 2.9 2.9 2.8 2.877 5900 2.877 down down correct
ARCB.US ArcBest Corporation 20260807 0 135.34 139.14 134.75 137.76 247800 137.76 up up correct
ARCC.US Ares Capital Corporation 20260807 0 19.6 20.03 19.56 20.01 5871700 20.01 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260807 0 6.47 7.56 6.45 7.41 1461600 7.41 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260807 0 4.05 4.27 3.9 4 20071200 4 down down correct
AREC.US American Resources Corporation 20260807 0 2.36 2.75 2.35 2.74 5443900 2.6982 up up correct
ARGX.US argenx SE 20260807 0 890.47 894.03 862.6 865.04 250019 865.04 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260807 0 9.75 9.75 9.23 9.6 2021900 9.6 down down correct
ARKO.US Arko Corp 20260807 0 6.76 6.99 5.58 5.66 2166559 5.6239 down down correct
ARKR.US Ark Restaurants Corp 20260807 0 5.61 5.61 5.61 5.61 300 5.61
ARLP.US Alliance Resource Partners L.P 20260807 0 24.5 24.7 24.22 24.62 573300 24.62 up up correct
AROW.US Arrow Financial Corporation 20260807 0 40.07 40.07 39.35 39.4 65053 39.0964 down down correct
ARQQ.US Arqit Quantum Inc 20260807 0 21.98 23.19 21.51 22.9 258200 22.9 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260807 0 0.0169 0.0213 0.0169 0.0197 15532 0.0197 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260807 0 26.65 26.88 25.265 25.29 2449000 25.29 down down correct
ARRY.US Array Technologies Inc 20260807 0 5.42 5.655 5.195 5.55 10792300 5.55 up down incorrect
ARTL.US Artelo Biosciences Inc 20260807 0 0.77 0.77 0.721 0.721 13038 6.489 down up incorrect
ARTNA.US Artesian Resources Corporation 20260807 0 34.26 34.99 34.26 34.66 20600 34.35 up down incorrect
ARTW.US Art's 20260807 0 2.15 2.2699 2.15 2.195 8371 2.195 up up correct
ARVN.US Arvinas Inc 20260807 0 8.81 8.98 8.64 8.75 1218200 8.75 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260807 0 88 88.67 86.478 87.65 948300 87.65 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260807 0 20.69 20.69 20.69 20.69 0 20.69
ASLE.US AerSale Corporation 20260807 0 5.91 6.09 5.63 5.9 1087400 5.9 down down correct
ASMB.US Assembly Biosciences Inc 20260807 0 27.07 27.12 26.36 26.68 119800 26.68 down up incorrect
ASML.US ASML Holding N.V 20260807 0 1759.71 1761.31 1720.11 1740.99 1064936 1740.99 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20260807 0 47.42 48.37 46.83 48.13 896104 48.13 up up correct
ASPC.US Alpha Capital Acquisition Company 20260807 0 10.59 10.59 10.542 10.59 2700 10.59
ASPCU.US Alpha Capital Acquisition Company 20260807 0 10.82 10.82 10.82 10.82 1015 10.82
ASPS.US Altisource Portfolio Solutions S.A 20260807 0 5.7 5.9899 5.6001 5.76 5124 5.76 up up correct
ASPU.US Aspen Group Inc 20260807 0 0.3184 0.3262 0.2851 0.3262 33967 0.3262 up up correct
ASRV.US AmeriServ Financial Inc 20260807 0 4.8 5.13 4.6937 4.92 58033 4.92 up up correct
ASTC.US Astrotech Corporation 20260807 0 9.05 9.39 8.5634 8.88 175303 8.88 down down correct
ASTE.US Astec Industries Inc 20260807 0 44.2 45.12 43.9 44.25 395400 44.12 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260807 0 4.03 4.145 3.95 4.075 795003 4.075 up up correct
ASTS.US AST SpaceMobile Inc 20260807 0 69.07 71.99 67.7 71.94 14397100 71.94 up up correct
ASUR.US Asure Software Inc 20260807 0 8.71 8.9 8.57 8.67 109500 8.67 down down correct
ASYS.US Amtech Systems Inc 20260807 0 15.29 16.08 15.16 15.53 266000 15.53 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260807 0 7.2 7.25 7.2 7.25 6408600 7.25 up up correct
ATCX.US Atlas Technical Consultants Inc 20260807 0 2.65 2.77 2.596 2.74 23600 2.74 up down incorrect
ATEC.US Alphatec Holdings Inc 20260807 0 9.34 9.34 9.05 9.31 2412600 9.31 down down correct
ATER.US Aterian Inc 20260807 0 0.454 0.511 0.454 0.493 154200 0.493 up up correct
ATEX.US Anterix Inc 20260807 0 99.26 101.69 96.9793 99.26 198107 99.26
ATHE.US Alterity Therapeutics Limited 20260807 0 4.55 4.55 4.39 4.45 1300 4.45 down down correct
ATLC.US Atlanticus Holdings Corporation 20260807 0 111.2 111.2 95.11 100.01 356900 100.01 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260807 0 25.05 25.05 25.04 25.05 2100 25.05
ATLCP.US Atlanticus Holdings Corporation 20260807 0 24.41 24.5 24.21 24.5 11400 24.0175 up down incorrect
ATLO.US Ames National Corporation 20260807 0 31.45 31.65 30.95 31.25 33200 31.0118 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260807 0 0.0525 0.0594 0.051 0.0564 23500 0.0564 up up correct
ATNI.US ATN International Inc 20260807 0 30.9 32.28 30.34 31.97 151600 31.97 up up correct
ATOM.US Atomera Incorporated 20260807 0 5.52 5.59 5.28 5.48 425500 5.48 down down correct
ATOS.US Atossa Therapeutics Inc 20260807 0 2.37 2.45 2.24 2.36 78020 2.36 down down correct
ATRA.US Atara Biotherapeutics Inc 20260807 0 8.3 8.485 8.202 8.45 23200 8.45 up up correct
ATRC.US AtriCure Inc 20260807 0 39.45 41.5 39.45 41.39 527800 41.39 up up correct
ATRO.US Astronics Corporation 20260807 0 76.6 78.43 73.65 77.75 582400 77.75 up up correct
ATXI.US Avenue Therapeutics Inc 20260807 0 0.4877 0.4888 0.2551 0.2551 2088 0.2551 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260807 0 41.9 42.16 40.79 41.78 668900 41.78 down down correct
AUBN.US Auburn National Bancorporation Inc 20260807 0 26.14 26.35 26.14 26.35 800 26.35 up up correct
AUDC.US AudioCodes Ltd 20260807 0 10.09 10.09 9.87 9.94 75300 9.7373 down down correct
AUID.US Ipsidy Inc. Common Stock 20260807 0 0.63 0.72 0.627 0.632 160500 0.632 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260807 0 16.26 16.59 15.6 15.85 1545200 15.85 down down correct
AUR.US Aurora Innovation Inc 20260807 0 6.93 7.14 6.91 7.06 28671900 7.06 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260807 0 7.81 8 7.72 7.99 538278 7.99 up up correct
AUROW.US Aurora Innovation Inc 20260807 0 0.2487 0.2488 0.21 0.21 10754 0.21 down up incorrect
AUTL.US Autolus Therapeutics plc 20260807 0 2.04 2.13 2.025 2.11 2035646 2.11 up up correct
AUUD.US Auddia Inc 20260807 0 1.02 1.02 0.816 0.822 388000 0.822 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260807 0 9.3 9.515 9.28 9.49 1172500 9.49 up up correct
AVAV.US AeroVironment Inc 20260807 0 172.7 187.5 168.74 186.73 1916200 186.73 up up correct
AVGO.US Broadcom Inc 20260807 0 428.4 430.84 421.61 427.76 14698300 427.76 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260807 0 4.97 5.3 4.97 5.25 265000 5.25 up up correct
AVNW.US Aviat Networks Inc 20260807 0 21.26 21.71 20.85 21.12 95900 21.12 down up incorrect
AVO.US Mission Produce Inc 20260807 0 12.77 13.275 12.67 13.2 1340772 13.2 up down incorrect
AVPT.US Avepoint Inc 20260807 0 12.495 13.1 12.41 12.79 3022400 12.79 up down incorrect
AVT.US Avnet Inc 20260807 0 97.5 97.77 93.01 96.53 1577800 96.53 down up incorrect
AVTX.US Avalo Therapeutics Inc 20260807 0 18.87 19.05 17.9 18.32 730300 18.32 down down correct
AVXL.US Anavex Life Sciences Corp 20260807 0 3.33 3.4 3.32 3.34 1045900 3.34 up up correct
AWRE.US Aware Inc 20260807 0 1.25 1.31 1.25 1.27 12100 1.27 up up correct
AXGN.US AxoGen Inc 20260807 0 44.75 46.54 44.42 46.43 713000 46.43 up down incorrect
AXON.US Axon Enterprise Inc 20260807 0 526.32 572.68 525.01 571.01 1591900 571.01 up up correct
AXSM.US Axsome Therapeutics Inc 20260807 0 210.13 214.39 208.605 212.74 1024400 212.74 up down incorrect
AXTI.US AXT Inc 20260807 0 79.14 89.49 78.5 88.58 19172800 88.58 up up correct
AYTU.US Aytu Biopharma Inc 20260807 0 2.31 2.36 2.29 2.36 38100 2.36 up up correct
AZN.US AstraZeneca PLC 20260807 0 162.14 162.18 160 161.42 3720300 161.42 down down correct
BAC.US PQ 20260807 0 16.39 16.41 16.3565 16.36 81659 16.36 down down correct
BAND.US Bandwidth Inc 20260807 0 46 53.64 45.88 49.96 1337574 49.96 up down incorrect
BANF.US BancFirst Corporation 20260807 0 112.7 114.23 112.3 113.01 71100 113.01 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260807 0 27.2 27.2 27.13 27.13 400 27.13 down up incorrect
BANR.US Banner Corporation 20260807 0 70.31 71.12 70.02 70.67 340500 70.67 up up correct
BANX.US StoneCastle Financial Corp 20260807 0 20.4 20.58 20.27 20.52 17900 20.3714 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260807 0 0.59 0.699 0.562 0.651 3124100 0.651 up up correct
BATRA.US The Liberty Braves Group 20260807 0 52.57 53.89 52.57 53.46 52900 53.46 up up correct
BATRK.US The Liberty Braves Group 20260807 0 48.81 50.33 48.45 50.06 509200 50.06 up up correct
BBBY.US Bed Bath & Beyond Inc 20260807 0 4.51 4.8 4.49 4.64 2875700 4.64 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260807 0 9.79 9.94 9.63 9.75 89100 9.75 down down correct
BBGI.US Beasley Broadcast Group Inc 20260807 0 23.25 23.25 21.09 22.11 66000 22.11 down down correct
BBIG.US Vinco Ventures Inc 20260807 0 0.0051 0.0051 0.0051 0.0051 1689 0.0051
BBIO.US BridgeBio Pharma Inc 20260807 0 83.72 85.03 82.24 84.48 2148200 84.48 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260807 0 0.988 0.988 0.892 0.933 35100 0.933 down down correct
BBSI.US Barrett Business Services Inc 20260807 0 33.08 34.105 32.61 33.18 334140 33.1001 up down incorrect
BCAB.US BioAtla Inc 20260807 0 3.33 3.7083 3.2738 3.46 37089 3.46 up down incorrect
BCBP.US BCB Bancorp Inc 20260807 0 8.85 9.08 8.8 8.91 155860 8.91 up up correct
BCDA.US BioCardia Inc 20260807 0 0.95 0.99 0.92 0.98 196300 0.98 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260807 0 0.83 0.83 0.75 0.79 11400 0.79 down down correct
BCML.US BayCom Corp 20260807 0 30.7 30.99 30.34 30.52 51700 30.52 down down correct
BCOR.US Blucora Inc 20260807 0 21.683 21.683 21.683 21.683 200 21.683
BCOW.US 1895 Bancorp of Wisconsin Inc 20260807 0 17.8 17.8 17.7 17.7 1767 17.7 down up incorrect
BCPC.US Balchem Corporation 20260807 0 179.37 180.48 178.45 179.43 175605 179.43 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260807 0 9.5 9.67 9.23 9.38 4383200 9.38 down down correct
BCTX.US BriaCell Therapeutics Corp 20260807 0 3.53 3.68 3.46 3.64 153600 3.64 up up correct
BCYC.US Bicycle Therapeutics plc 20260807 0 4.07 4.206 4.04 4.17 288700 4.17 up up correct
BDSX.US Biodesix Inc 20260807 0 22.85 23.925 22.45 23.5 80900 23.5 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260807 0 1.94 1.985 1.905 1.95 599900 1.95 up up correct
BEAM.US Beam Therapeutics Inc 20260807 0 27.71 28.35 27.13 27.48 1324200 27.48 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260807 0 0.515 0.536 0.5 0.524 461900 0.524 up up correct
BEATW.US Heartbeam Inc. Warrant 20260807 0 0.015 0.015 0.015 0.015 6006 0.015
BEEM.US Beam Global 20260807 0 1.12 1.175 1.12 1.14 458500 1.14 up up correct
BELFA.US Bel Fuse Inc 20260807 0 237.84 237.84 231 233.55 83800 233.55 down down correct
BELFB.US Bel Fuse Inc 20260807 0 291.06 297.68 288.45 291.59 161100 291.59 up up correct
BFC.US Bank First Corporation 20260807 0 153.87 155.01 153.17 153.42 47500 153.42 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260807 0 1.27 1.27 1.23 1.27 248700 1.27
BFRIW.US Biofrontera Inc. Warrants 20260807 0 0.0232 0.0299 0.0232 0.0299 383 0.0299 up up correct
BFST.US Business First Bancshares Inc 20260807 0 31.642 31.975 31.26 31.66 328052 31.5129 up up correct
BHF.US Brighthouse Financial Inc 20260807 0 62.09 62.685 59.8 60.8 1800400 60.8 down down correct
BHFAL.US Brighthouse Financial Inc 20260807 0 15.63 15.84 15.63 15.755 18456 15.3645 up up correct
BHFAM.US Brighthouse Financial Inc 20260807 0 9.96 10.03 9.96 10.01 58400 10.01 up up correct
BHFAN.US Brighthouse Financial Inc 20260807 0 11.38 11.469 11.22 11.25 146300 11.25 down down correct
BHFAO.US Brighthouse Financial Inc 20260807 0 14.35 14.35 14.25 14.281 71600 14.281 down down correct
BHFAP.US Brighthouse Financial Inc 20260807 0 13.95 13.96 13.88 13.885 29200 13.885 down up incorrect
BIDU.US Baidu Inc 20260807 0 110 110.43 108.44 109.71 1658200 109.71 down up incorrect
BIIB.US Biogen Inc 20260807 0 207.38 208.31 204.16 207.94 840500 207.94 up up correct
BILI.US Bilibili Inc 20260807 0 18.48 18.82 18.355 18.74 1522700 18.74 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260807 0 0.376 0.376 0.343 0.344 228200 0.344 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260807 0 2.44 2.54 2.4 2.53 418000 2.2125 up up correct
BIVI.US BioVie Inc 20260807 0 1.22 1.23 0.98 0.9993 3456129 0.9993 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260807 0 1.15 1.15 1.05 1.07 760700 1.07 down down correct
BJRI.US BJ's Restaurants Inc 20260807 0 69.5 70.43 68.82 69.55 436000 69.55 up up correct
BKNG.US Booking Holdings Inc 20260807 0 207.245 215.69 207.155 214.42 7207614 214.42 up up correct
BKR.US Baker Hughes Company 20260807 0 62.09 62.84 61.54 61.55 7322500 61.55 down down correct
BKSC.US Bank of South Carolina Corporation 20260807 0 18.85 18.88 18.85 18.88 401 18.88 up up correct
BKYI.US BIO 20260807 0 4.15 4.35 3.9 4.03 96600 4.03 down down correct
BL.US BlackLine Inc 20260807 0 30.56 31.47 29.35 29.55 1073200 29.55 down down correct
BLBD.US Blue Bird Corporation 20260807 0 66.9 68.98 66 68.76 889700 68.76 up up correct
BLDP.US Ballard Power Systems Inc 20260807 0 2.6 2.64 2.5 2.62 3516400 2.62 up up correct
BLFS.US BioLife Solutions Inc 20260807 0 34.27 34.76 34.12 34.66 655900 34.66 up down incorrect
BLIN.US Bridgeline Digital Inc 20260807 0 1.09 1.2 1.045 1.14 82719 1.14 up up correct
BLKB.US Blackbaud Inc 20260807 0 46.31 47.77 45.48 45.87 486500 45.87 down down correct
BLMN.US Bloomin' Brands Inc 20260807 0 10.73 11.15 10.68 10.95 2011500 10.95 up up correct
BLNK.US Blink Charging Co 20260807 0 0.535 0.6284 0.535 0.6118 3792212 0.6118 up down incorrect
BLRX.US BioLineRx Ltd 20260807 0 2.85 2.85 2.71 2.71 6700 2.71 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260807 0 18.64 19 18.01 18.82 2166855 18.82 up up correct
BMBL.US Bumble Inc 20260807 0 2.85 2.92 2.77 2.83 2042890 2.83 down up incorrect
BMEA.US Biomea Fusion Inc 20260807 0 1.25 1.2791 1.22 1.26 426824 1.26 up up correct
BMRA.US Biomerica Inc 20260807 0 1.61 1.61 1.61 1.61 600 1.61
BMRC.US Bank of Marin Bancorp 20260807 0 28.645 28.71 28.35 28.37 137485 28.37 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260807 0 64.83 64.92 62.2 63.81 4365200 63.81 down up incorrect
BNGO.US Bionano Genomics Inc 20260807 0 1.12 1.16 1.1 1.16 78600 1.16 up up correct
BNR.US Burning Rock Biotech Limited 20260807 0 8.89 8.91 8.81 8.81 1800 8.81 down down correct
BNTC.US Benitec Biopharma Inc 20260807 0 13.26 13.75 13.07 13.63 41100 13.63 up up correct
BNTX.US BioNTech SE 20260807 0 91.9 94.27 91.57 93.67 1427900 93.67 up up correct
BOKF.US BOK Financial Corporation 20260807 0 144.28 144.57 142.84 143.8 219200 143.1753 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260807 0 4.1499 4.1499 3.87 4.05 15175 4.05 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260807 0 1.085 1.085 1.05 1.07 2200 1.07 down down correct
BOOM.US DMC Global Inc 20260807 0 7.51 7.85 7.28 7.66 170700 7.66 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260807 0 4.5 4.5 4.36 4.42 63500 4.42 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260807 0 27.09 27.66 26.9 27.25 52700 27.1496 up down incorrect
BOXL.US Boxlight Corporation 20260807 0 3.3 3.3 3.15 3.19 9747 3.19 down down correct
BPOP.US Popular Inc 20260807 0 175.4 175.66 173.84 174.04 309900 174.04 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260807 0 25.18 25.245 25.18 25.245 581 25.117 up up correct
BPRN.US The Bank of Princeton 20260807 0 42.37 42.465 41.41 42.12 18300 42.12 down down correct
BPTH.US Bio 20260807 0 0.05 0.05 0.04 0.04 48200 0.04 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260807 0 15.98 16.26 15.98 16.12 43700 15.7492 up up correct
BPYPN.US Brookfield Property Partners L.P 20260807 0 13.45 13.95 13.45 13.94 23600 13.5848 up up correct
BPYPO.US Brookfield Property Partners L.P 20260807 0 15.37 15.37 15.23 15.275 3753 14.8811 down down correct
BPYPP.US Brookfield Property Partners L.P 20260807 0 15.98 16.11 15.98 16.04 7600 15.6441 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260807 0 1.73 1.73 1.63 1.68 2523 1.68 down down correct
BRID.US Bridgford Foods Corporation 20260807 0 6.3 6.39 6.18 6.22 4500 6.22 down down correct
BRKL.US Brookline Bancorp Inc 20260807 0 25.82 25.9823 25.81 25.9823 1950 25.9823 up up correct
BRKR.US Bruker Corporation 20260807 0 52.02 53.47 51.2 53.41 2106900 53.41 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260807 0 1.2 1.3 1.105 1.28 660500 1.28 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260807 0 0.2197 0.22 0.2036 0.204 320000 0.204 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260807 0 26.38 27.13 26.15 26.54 1915200 26.54 up down incorrect
BSBK.US Bogota Financial Corp 20260807 0 8.99 9 8.935 8.95 11405 8.95 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260807 0 19.375 20.7726 19.375 20.35 14239 20.1427 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260807 0 0.001 0.001 0.001 0.001 841000 0.001
BSRR.US Sierra Bancorp 20260807 0 41.04 41.05 40.46 40.5 49400 40.5 down down correct
BSVN.US Bank7 Corp 20260807 0 49.69 50.8 49.51 50.57 36600 50.57 up up correct
BSY.US Bentley Systems Incorporated 20260807 0 36.05 36.285 34.91 35.21 3055600 35.21 down down correct
BTAI.US BioXcel Therapeutics Inc 20260807 0 0.84 0.92 0.84 0.902 526200 0.902 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20260807 0 1.23 1.23 1.2 1.22 11841 1.22 down down correct
BTBT.US Bit Digital Inc 20260807 0 1.4 1.41 1.34 1.38 14298300 1.38 down down correct
BTCS.US BTCS Inc. Common Stock 20260807 0 1.08 1.16 1.08 1.11 948900 1.11 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20260807 0 0.1053 0.11 0.105 0.105 1999 0.105 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260807 0 8.5 8.685 8.48 8.58 337300 8.5298 up up correct
BUSE.US First Busey Corporation 20260807 0 30.97 31.06 30.7 30.98 625400 30.98 up up correct
BVS.US Bioventus Inc 20260807 0 13.99 14.29 13.72 14.125 939700 14.125 up down incorrect
BWAY.US BrainsWay Ltd 20260807 0 15.6 16.04 15.37 15.5 86700 15.5 down down correct
BWB.US Bridgewater Bancshares Inc 20260807 0 21.29 21.695 21.05 21.64 184400 21.64 up up correct
BWEN.US Broadwind Inc 20260807 0 4.52 4.8199 4.42 4.66 720684 4.66 up up correct
BWFG.US Bankwell Financial Group Inc 20260807 0 66.84 66.92 65.6352 66.9 46332 66.7 up up correct
BWMN.US Bowman Consulting Group Ltd 20260807 0 27.33 27.66 26.8775 27.23 132333 27.23 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260807 0 16.62 16.9 16.5 16.72 66800 16.72 up up correct
BYFC.US Broadway Financial Corporation 20260807 0 11.07 11.16 10.9 11.13 2700 11.13 up up correct
BYND.US Beyond Meat Inc 20260807 0 0.523 0.5592 0.522 0.5377 2053805 16.131 up up correct
BYRN.US Byrna Technologies Inc 20260807 0 4.43 4.57 4.4 4.45 399900 4.45 up down incorrect
BYSI.US BeyondSpring Inc 20260807 0 0.88 0.888 0.865 0.87 187700 0.87 down up incorrect
BZ.US Kanzhun Ltd ADR 20260807 0 16.2 16.585 16.13 16.47 1762700 16.47 up up correct
BZUN.US Baozun Inc 20260807 0 2.94 2.99 2.88 2.96 367600 2.96 up up correct
CAAS.US China Automotive Systems Inc 20260807 0 4.55 4.55 4.42 4.42 15700 4.42 down down correct
CABA.US Cabaletta Bio Inc 20260807 0 2.8 2.82 2.74 2.79 2697700 2.79 down down correct
CAC.US Camden National Corporation 20260807 0 58.57 58.79 57.46 57.79 90600 57.79 down down correct
CACC.US Credit Acceptance Corporation 20260807 0 583.75 585.58 574.9 585.58 116000 585.58 up down incorrect
CADCX.US CADCX 20260807 0 23.55 23.55 23.55 23.55 0 23.55
CADEX.US CADEX 20260807 0 23.63 23.63 23.63 23.63 0 23.63
CADFX.US CION Ares Diversified Credit Fund W 20260807 0 23.88 23.88 23.88 23.88 0 23.88
CADL.US Candel Therapeutics Inc. Common Stock 20260807 0 10.69 10.74 10.52 10.59 800789 10.59 down down correct
CADSX.US CADSX 20260807 0 23.74 23.74 23.74 23.74 0 23.74
CADUX.US CADUX 20260807 0 23.84 23.84 23.84 23.84 0 23.84
CADWX.US CADWX 20260807 0 23.69 23.69 23.69 23.69 0 23.69
CAKE.US The Cheesecake Factory Incorporated 20260807 0 106.5 107.71 105.86 107.05 1231700 106.7612 up down incorrect
CALA.US Calithera Biosciences Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260807 0 84.77 85.64 84.16 85.08 568600 85.08 up up correct
CAMP.US CalAmp Corp 20260807 0 4.58 4.6 4.15 4.24 95200 4.24 down down correct
CAMT.US Camtek Ltd 20260807 0 157.78 158.86 151.49 155.35 441700 155.35 down down correct
CAN.US Canaan Inc 20260807 0 0.196 0.229 0.196 0.214 10031400 0.214 up up correct
CAPR.US Capricor Therapeutics Inc 20260807 0 4.16 4.7 4.05 4.09 3618200 4.09 down down correct
CAR.US Avis Budget Group Inc 20260807 0 140 142.86 137 142.18 309800 142.18 up up correct
CARE.US Carter Bankshares Inc 20260807 0 33.76 34.5 32.81 33 497400 32.9 down down correct
CARG.US CarGurus Inc 20260807 0 40 41.22 37.92 38.985 2180200 38.985 down down correct
CARV.US Carver Bancorp Inc 20260807 0 1.65 1.75 1.6448 1.6956 5474 1.6956 up up correct
CASH.US Meta Financial Group Inc 20260807 0 88.33 88.65 86.77 86.85 111100 86.85 down up incorrect
CASS.US Cass Information Systems Inc 20260807 0 58.22 58.32 57.37 57.99 52300 57.99 down down correct
CASY.US Casey's General Stores Inc 20260807 0 826.47 837.6 818.42 833.95 270000 833.95 up up correct
CATY.US Cathay General Bancorp 20260807 0 63.29 63.83 62.86 63.41 300200 63.0221 up down incorrect
CBAN.US Colony Bankcorp Inc 20260807 0 21.89 22.04 21.77 22.01 136800 22.01 up up correct
CBAT.US CBAK Energy Technology Inc 20260807 0 0.6 0.65 0.58 0.65 244900 0.65 up down incorrect
CBFV.US CB Financial Services Inc 20260807 0 37.05 37.95 37.05 37.95 3095 37.6659 up up correct
CBIO.US Catalyst Biosciences Inc 20260807 0 16.72 17.13 16.47 16.84 150700 16.84 up up correct
CBNK.US Capital Bancorp Inc 20260807 0 37.65 37.81 37.36 37.78 59300 37.64 up up correct
CBOE.US Cboe Global Markets Inc 20260807 0 284.42 290.76 284.42 286.58 756000 285.795 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260807 0 57.37 58.67 56.94 57.79 469000 57.79 up down incorrect
CBSH.US Commerce Bancshares Inc 20260807 0 58.84 59.24 58.35 59.08 665100 59.08 up up correct
CCAP.US Crescent Capital BDC Inc 20260807 0 11.75 11.96 11.732 11.77 304300 11.7367 up down incorrect
CCB.US Coastal Financial Corporation 20260807 0 43.97 45.85 43.509 45.34 276765 45.34 up up correct
CCBG.US Capital City Bank Group Inc 20260807 0 52.18 52.31 50.9814 52.01 61504 52.01 down down correct
CCCC.US C4 Therapeutics Inc 20260807 0 3.69 3.75 3.65 3.73 1504100 3.73 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260807 0 25.83 25.97 25.49 25.97 35800 25.7783 up up correct
CCEL.US Cryo 20260807 0 3.48 3.62 3.48 3.6 6700 3.6 up up correct
CCEP.US Coca 20260807 0 107.84 108.45 107.15 108.29 1207200 108.29 up up correct
CCLFX.US CCLFX 20260807 0 10.31 10.31 10.31 10.31 0 10.31
CCNE.US CNB Financial Corporation 20260807 0 35.07 35.07 34.47 34.61 167300 34.4156 down down correct
CCNEP.US CNB Financial Corporation 20260807 0 25.151 25.151 25.151 25.151 0 24.7121
CCOI.US Cogent Communications Holdings Inc 20260807 0 10.97 11.14 9 9.92 4212900 9.9002 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260807 0 34.76 36.88 33.3 35.14 186400 35.14 up down incorrect
CCXI.US ChemoCentryx Inc 20260807 0 16.93 16.99 16.36 16.62 1891300 16.62 down down correct
CD.US Chindata Group Holdings Limited 20260807 0 3.1 3.12 2.4 2.65 340600 2.65 down down correct
CDLX.US Cardlytics Inc 20260807 0 3.49 3.71 3.49 3.65 32500 3.65 up up correct
CDNA.US CareDx Inc 20260807 0 44.88 46.74 44.57 46.69 966500 46.69 up down incorrect
CDNS.US Cadence Design Systems Inc 20260807 0 343 348.12 335.58 339.24 2091700 339.24 down down correct
CDW.US CDW Corporation 20260807 0 141.17 141.72 135.53 135.81 2392900 135.1643 down down correct
CDXS.US Codexis Inc 20260807 0 1.49 1.5 1.46 1.47 764500 1.47 down down correct
CDZI.US Cadiz Inc 20260807 0 3.29 3.5 3.29 3.46 610152 3.46 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260807 0 22.4 22.4 22.2 22.33 7500 22.33 down down correct
CEDAX.US CEDAX 20260807 0 21.84 21.84 21.84 21.84 0 21.84
CEDIX.US Destra International & Event 20260807 0 21.87 21.87 21.87 21.87 0 21.87
CEDTX.US CEDTX 20260807 0 21.69 21.69 21.69 21.69 0 21.69
CELC.US Celcuity Inc 20260807 0 94.99 95.155 90.39 92.78 543200 92.78 down down correct
CELH.US Celsius Holdings Inc 20260807 0 23.97 27.87 23.82 27.77 33655300 27.77 up up correct
CELU.US Celularity Inc 20260807 0 0.6898 0.7325 0.6897 0.7007 18067 0.7007 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260807 0 0.0344 0.0344 0.0293 0.033 31069 0.033 down down correct
CENT.US Central Garden & Pet Company 20260807 0 46.46 46.97 43.635 44.74 222517 44.74 down down correct
CENTA.US Central Garden & Pet Company 20260807 0 39.61 39.89 38.08 39.06 424200 39.06 down down correct
CENX.US Century Aluminum Company 20260807 0 47.85 52.74 47.56 51.23 3739800 51.23 up up correct
CERS.US Cerus Corporation 20260807 0 2.3 2.43 2.3 2.35 3484700 2.35 up up correct
CERT.US Certara Inc 20260807 0 8.13 8.285 8.06 8.2 2227100 8.2 up up correct
CETX.US Cemtrex Inc 20260807 0 2.85 2.86 2.6213 2.81 69721 2.81 down down correct
CEVA.US CEVA Inc 20260807 0 36.94 39.47 36.93 38.67 1386500 38.67 up up correct
CFBK.US CF Bankshares Inc 20260807 0 36.27 36.5 35.5 35.97 37700 35.97 down up incorrect
CFFI.US C&F Financial Corporation 20260807 0 87.245 88.005 86.49 87.94 6507 87.94 up up correct
CFFN.US Capitol Federal Financial Inc 20260807 0 8.92 8.96 8.82 8.88 725900 8.88 down down correct
CG.US The Carlyle Group Inc 20260807 0 49.2 49.75 47.77 47.79 5956200 47.4506 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260807 0 16.03 16.145 16.03 16.04 9900 16.04 up up correct
CGBD.US TCG BDC Inc 20260807 0 10.66 11.1 10.65 11.02 842300 11.02 up up correct
CGC.US Canopy Growth Corporation 20260807 0 0.99 1.02 0.97 0.97 5197500 0.97 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260807 0 22.2 22.2 22.2 22.2 0 22.2
CGEM.US Cullinan Oncology Inc 20260807 0 18.14 18.43 17.385 17.73 361700 17.73 down down correct
CGEN.US Compugen Ltd 20260807 0 2.32 2.43 2.315 2.41 276177 2.41 up up correct
CGNT.US Cognyte Software Ltd 20260807 0 9.21 9.3977 8.99 9.2 534054 9.2 down down correct
CGNX.US Cognex Corporation 20260807 0 68.39 70.14 66.79 66.89 2382300 66.7962 down up incorrect
CGO.US Calamos Global Total Return Fund 20260807 0 13.14 13.18 12.88 13.18 11900 13.0912 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260807 0 1.1 1.12 1.065 1.08 901700 1.08 down down correct
CHCI.US Comstock Holding Companies Inc 20260807 0 15.18 15.18 14.82 14.95 7700 14.95 down down correct
CHCO.US City Holding Company 20260807 0 145.02 146.22 144.13 144.94 88100 144.94 down down correct
CHDN.US Churchill Downs Incorporated 20260807 0 86.4 88.39 86.4 87.86 1019500 87.86 up up correct
CHEF.US The Chefs' Warehouse Inc 20260807 0 109.57 110.26 107.9 110.2 225400 110.2 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260807 0 12.94 13.09 12.89 13.04 119200 12.9472 up up correct
CHKP.US Check Point Software Technologies Ltd 20260807 0 126.15 127.84 124.43 127.82 583000 127.82 up up correct
CHMG.US Chemung Financial Corporation 20260807 0 82.31 82.65 81 81.24 64500 81.24 down down correct
CHNR.US China Natural Resources Inc 20260807 0 4.08 4.26 3.93 4.1 24300 4.1 up up correct
CHRS.US Coherus BioSciences Inc 20260807 0 1.27 1.4 1.24 1.27 1600200 1.27
CHRW.US C.H. Robinson Worldwide Inc 20260807 0 146.09 150.99 145.66 149.35 1487500 149.35 up up correct
CHSCL.US CHS Inc 20260807 0 25.39 25.41 25.36 25.36 20500 25.36 down down correct
CHSCM.US CHS Inc 20260807 0 24.672 24.82 24.65 24.76 14200 24.76 up up correct
CHSCN.US CHS Inc 20260807 0 25.14 25.24 25.035 25.2 18300 25.2 up up correct
CHSCO.US CHS Inc 20260807 0 25.67 25.94 25.67 25.75 7600 25.75 up up correct
CHSCP.US CHS Inc 20260807 0 26.73 26.78 26.65 26.72 7800 26.72 down up incorrect
CHTR.US Charter Communications Inc 20260807 0 156 156.55 151.99 152.57 2022900 152.57 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260807 0 8.5 8.55 8.5 8.53 189600 8.4711 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20260807 0 13.03 13.15 13.02 13.14 136800 13.0427 up up correct
CIFR.US Cipher Mining Inc 20260807 0 18.73 19.05 16.945 17.18 45182260 17.18 down down correct
CIGI.US Colliers International Group Inc 20260807 0 98.84 103.68 98.84 101.54 354800 101.54 up up correct
CINF.US Cincinnati Financial Corporation 20260807 0 178.71 178.71 176.38 176.86 366200 176.86 down down correct
CIVB.US Civista Bancshares Inc 20260807 0 28.62 28.63 28.04 28.33 104900 28.1519 down up incorrect
CIZN.US Citizens Holding Company 20260807 0 10.55 10.7 10.53 10.7 3100 10.7 up up correct
CLAR.US Clarus Corporation 20260807 0 3.61 3.98 3.55 3.71 408600 3.6846 up up correct
CLBK.US Columbia Financial Inc 20260807 0 10.83 10.9 10.81 10.84 4665498 10.7911 up up correct
CLBT.US Cellebrite DI 20260807 0 15.83 16.01 15.42 16.01 854800 16.01 up up correct
CLDX.US Celldex Therapeutics Inc 20260807 0 41.87 42.92 41.29 41.71 808900 41.71 down down correct
CLFD.US Clearfield Inc 20260807 0 27.67 28.43 27.09 27.48 320400 27.48 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260807 0 0.346 0.35 0.31 0.339 45000 0.339 down down correct
CLIR.US ClearSign Technologies Corporation 20260807 0 3.79 3.79 3.75 3.75 3500 3.75 down down correct
CLLS.US Cellectis S.A 20260807 0 2.7 2.84 2.67 2.835 24100 2.835 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260807 0 40.85 41.47 38.62 39.48 2261300 39.48 down up incorrect
CLNE.US Clean Energy Fuels Corp 20260807 0 1.8 1.81 1.57 1.58 6443400 1.58 down down correct
CLNN.US Clene Inc 20260807 0 5.37 5.57 5.27 5.28 50300 5.28 down down correct
CLOV.US Clover Health Investments Corp 20260807 0 4.72 4.92 4.62 4.76 7673360 4.76 up down incorrect
CLPS.US CLPS Incorporation 20260807 0 0.86 0.9 0.86 0.861 12600 0.861 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260807 0 14 14.35 13.93 14.21 520400 14.21 up up correct
CLRB.US Cellectar Biosciences Inc 20260807 0 2.52 2.5899 2.49 2.57 16081 2.57 up up correct
CLRO.US ClearOne Inc 20260807 0 10.67 11.5 9.02 10.17 7156100 10.17 down down correct
CLSK.US CleanSpark Inc 20260807 0 13.97 14.01 12.08 12.3 23422200 12.3 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260807 0 16.89 17.5 16.525 17.341 4200 17.341 up up correct
CLVR.US Clever Leaves Holdings Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260807 0 1.51 1.65 1.51 1.59 38795 1.59 up up correct
CMCO.US Columbus McKinnon Corporation 20260807 0 21.1 21.42 20.07 20.22 541500 20.22 down down correct
CMCSA.US Comcast Corporation 20260807 0 24.99 25.5 24.94 25.36 19058900 25.36 up up correct
CMCT.US CIM Commercial Trust Corporation 20260807 0 4.29 4.41 4.14 4.41 10300 4.41 up down incorrect
CME.US CME Group Inc 20260807 0 262.57 266.27 262.43 263.66 1250900 263.66 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20260807 0 1.88 2.035 1.83 1.93 137600 1.93 up up correct
CMPR.US Cimpress plc 20260807 0 96.59 99.47 94.82 95.35 220600 95.35 down down correct
CMPS.US COMPASS Pathways plc 20260807 0 13.51 14.08 13.26 13.54 3393413 13.54 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260807 0 2.05 2.175 2.03 2.15 3827246 2.15 up up correct
CMTL.US Comtech Telecommunications Corp 20260807 0 1.74 1.75 1.7 1.73 353300 1.73 down down correct
CNDT.US Conduent Incorporated 20260807 0 1.76 1.805 1.69 1.7 970800 1.7 down down correct
CNET.US ZW Data Action Technologies Inc 20260807 0 1.45 1.47 1.34 1.39 15600 1.39 down down correct
CNEY.US CN Energy Group. Inc 20260807 0 0.671 0.674 0.64 0.672 38700 0.672 up up correct
CNOB.US ConnectOne Bancorp Inc 20260807 0 33.08 33.08 32.73 32.82 271400 32.6281 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260807 0 25.4 25.4 25.33 25.33 1500 25.002 down down correct
CNRLX.US CNRLX 20260807 0 17.01 17.01 17.01 17.01 0 17.01
CNROX.US CNROX 20260807 0 4.38 4.38 4.38 4.38 0 4.38
CNSP.US CNS Pharmaceuticals Inc 20260807 0 5.25 5.38 5.19 5.38 2000 5.38 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260807 0 2.2 2.24 2.16 2.205 337477 2.205 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260807 0 0.51 0.529 0.48 0.484 2427200 0.484 down down correct
CNTY.US Century Casinos Inc 20260807 0 1.21 1.25 1.21 1.21 30560 1.21
CNXC.US Concentrix Corporation 20260807 0 26.77 26.819 25.56 25.72 826000 25.72 down down correct
CNXN.US PC Connection Inc 20260807 0 86.47 87.23 83.76 84.14 124500 83.9358 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260807 0 63.97 63.97 62.15 62.25 756400 62.25 down down correct
COCP.US Cocrystal Pharma Inc 20260807 0 1.06 1.09 0.97 1.06 54200 1.06
CODA.US Coda Octopus Group Inc 20260807 0 10.53 10.835 10.4 10.64 80000 10.64 up up correct
CODX.US Co 20260807 0 1.45 1.54 1.39 1.52 249647 1.52 up up correct
COF.US PN 20260807 0 15.39 15.4039 15.3137 15.3599 25260 15.0951 down down correct
COFS.US ChoiceOne Financial Services Inc 20260807 0 34.36 34.7099 33.98 34.08 70612 34.08 down down correct
COGT.US Cogent Biosciences Inc 20260807 0 42.25 42.92 41.7 42.39 1855798 42.39 up up correct
COHR.US Coherent Inc 20260807 0 360.02 391.37 353.15 379.13 11257200 379.13 up up correct
COHU.US Cohu Inc 20260807 0 53.46 54.19 52.2 52.88 415200 52.88 down down correct
COIN.US Coinbase Global Inc 20260807 0 148.21 155.4 145.57 153.6 8747700 153.6 up up correct
COKE.US Coca 20260807 0 186 193.95 183.92 192.99 353700 192.99 up up correct
COLB.US Columbia Banking System Inc 20260807 0 30.94 31.29 30.76 31.24 2881800 30.8634 up up correct
COLL.US Collegium Pharmaceutical Inc 20260807 0 29.01 29.81 28.01 29.47 978512 29.47 up up correct
COLM.US Columbia Sportswear Company 20260807 0 57.28 57.58 56.35 57.36 524100 57.0747 up up correct
COMS.US COMSovereign Holding Corp 20260807 0 0.0014 0.0014 0.0014 0.0014 7661 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260807 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260807 0 4.95 5.4 4.85 5.31 90700 5.31 up up correct
CORT.US Corcept Therapeutics Incorporated 20260807 0 108.25 110.79 108.08 110.77 769000 110.77 up up correct
COST.US Costco Wholesale Corporation 20260807 0 943.51 949.79 937.51 947.82 1524247 947.82 up up correct
CPHC.US Canterbury Park Holding Corporation 20260807 0 15.3 15.55 15.3 15.55 600 15.55 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260807 0 7.73 7.9856 7.55 7.8 33858 7.8 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260807 0 0.462 0.535 0.338 0.38 123704700 0.38 down up incorrect
CPRDX.US CPRDX 20260807 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260807 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260807 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260807 0 28.71 29.86 28.7 29.66 7803100 29.66 up down incorrect
CPRTX.US CPRTX 20260807 0 11.27 11.27 11.27 11.27 0 11.27
CPSH.US CPS Technologies Corporation 20260807 0 4.43 4.6 4.37 4.47 256100 4.47 up up correct
CPSS.US Consumer Portfolio Services Inc 20260807 0 9.53 9.53 9.36 9.48 13700 9.48 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260807 0 13.62 13.68 13.595 13.64 80000 13.5006 up up correct
CRAI.US CRA International Inc 20260807 0 174.31 176.75 168.66 169.31 231200 168.7604 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260807 0 9.74 10.23 9.74 10.17 357100 10.17 up up correct
CRBU.US Caribou Biosciences Inc 20260807 0 1.65 1.67 1.625 1.65 806039 1.65
CRCT.US Cricut Inc 20260807 0 6.03 6.13 5.725 5.84 1258399 5.84 down down correct
CRDF.US Cardiff Oncology Inc 20260807 0 0.96 1 0.96 0.99 639400 0.99 up up correct
CRDFX.US CRDFX 20260807 0 22.2 22.2 22.2 22.2 0 22.2
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260807 0 22.2 22.2 22.2 22.2 0 22.2
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260807 0 1.36 1.425 1.35 1.42 327100 1.42 up up correct
CRDLX.US CRDLX 20260807 0 22.19 22.19 22.19 22.19 0 22.19
CRDTX.US Griffin Inst Access Credit Fund CL A 20260807 0 22.2 22.2 22.2 22.2 0 22.2
CREDX.US CREDX 20260807 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260807 0 0.22 0.2301 0.2195 0.2195 5678 0.2195 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260807 0 10.88 10.93 10.63 10.9 314400 10.9 up up correct
CREX.US Creative Realities Inc 20260807 0 2.97 3.05 2.87 3.02 53100 3.02 up up correct
CRIS.US Curis Inc 20260807 0 4.35 4.35 3.96 4.02 69600 4.02 down down correct
CRKN.US Crown ElectroKinetics Corp 20260807 0 0.001 0.001 0.001 0.001 0 0.001
CRMD.US CorMedix Inc 20260807 0 7.58 7.59 7.4 7.44 740900 7.44 down down correct
CRMT.US America's Car 20260807 0 3.31 3.43 3.18 3.23 181100 3.23 down down correct
CRNC.US Cerence Inc 20260807 0 8.065 9.25 8.05 9.145 928100 9.145 up up correct
CRNT.US Ceragon Networks Ltd 20260807 0 2.22 2.24 2.175 2.21 429713 2.21 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260807 0 83.95 84.298 83.86 84.08 1941800 84.08 up up correct
CRON.US Cronos Group Inc 20260807 0 3.13 3.17 3.065 3.1 2086000 3.1 down down correct
CROX.US Crocs Inc 20260807 0 134.2 139.11 133.02 136.62 779700 136.62 up up correct
CRSP.US CRISPR Therapeutics AG 20260807 0 52.58 54.17 52.18 53.52 1284000 53.52 up up correct
CRSR.US Corsair Gaming Inc 20260807 0 12.682 14.58 11.78 14.35 9519100 14.35 up up correct
CRTD.US Creatd Inc 20260807 0 2.25 2.25 1.76 2.175 1195 2.175 down down correct
CRTO.US Criteo S.A 20260807 0 17.78 18.49 17.503 18.38 422200 18.38 up up correct
CRUS.US Cirrus Logic Inc 20260807 0 125.79 126.57 122.67 124.92 902100 124.92 down down correct
CRVL.US CorVel Corporation 20260807 0 62.35 63.83 60.85 62.56 145100 62.56 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260807 0 12.902 14 12.8 13.92 1370100 13.92 up up correct
CRWD.US CrowdStrike Holdings Inc 20260807 0 213.825 216.575 208.2 214.42 5881958 214.42 up up correct
CRWS.US Crown Crafts Inc 20260807 0 3 3 2.93 3 101700 3
CSBR.US Champions Oncology Inc 20260807 0 5 5.27 5 5.19 4800 5.19 up down incorrect
CSCO.US Cisco Systems Inc 20260807 0 121.88 122.59 119.45 121.43 15964600 121.43 down up incorrect
CSGP.US CoStar Group Inc 20260807 0 30.05 31.68 30.04 30.24 6205500 30.24 up down incorrect
CSIQ.US Canadian Solar Inc 20260807 0 15.7 16.34 15.06 15.91 1810100 15.91 up up correct
CSPI.US CSP Inc 20260807 0 8.08 8.3 8.08 8.15 5400 8.119 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260807 0 20.8 20.94 20.71 20.92 157991 20.7857 up up correct
CSTE.US Caesarstone Ltd 20260807 0 2.19 2.3491 2.18 2.3 32920 2.3 up up correct
CSTL.US Castle Biosciences Inc 20260807 0 30.88 32.365 30.65 32.03 241800 32.03 up up correct
CSWC.US Capital Southwest Corporation 20260807 0 24.76 25.24 24.67 25.13 1037300 24.9375 up up correct
CSX.US CSX Corporation 20260807 0 50.38 50.88 50.06 50.27 7239100 50.1334 down down correct
CTAS.US Cintas Corporation 20260807 0 200.63 204 200.23 203.05 1569000 202.5239 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260807 0 78.07 78.07 77.31 77.76 104100 77.76 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260807 0 4.17 4.2385 4.115 4.2 616077 4.2 up up correct
CTMX.US CytomX Therapeutics Inc 20260807 0 3.32 3.55 3.3 3.46 2461600 3.46 up up correct
CTRE.US CareTrust REIT Inc 20260807 0 40.97 41.38 40.61 41.22 1934200 41.22 up up correct
CTRM.US Castor Maritime Inc 20260807 0 2.06 2.1 2.01 2.04 57200 2.04 down down correct
CTRN.US Citi Trends Inc 20260807 0 71.63 72.81 70.18 72.69 110900 72.69 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260807 0 56.87 58.23 56.27 57.67 12627300 57.3338 up down incorrect
CTSO.US Cytosorbents Corporation 20260807 0 0.378 0.38 0.36 0.36 96400 0.36 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260807 0 0.66 0.697 0.642 0.682 442500 0.682 up up correct
CUE.US Cue Biopharma Inc 20260807 0 27.42 27.6 26.865 27.12 57406 27.12 down up incorrect
CUEN.US Cuentas Inc 20260807 0 0.6016 0.66 0.58 0.6 2387 0.6 down up incorrect
CURI.US CuriosityStream Inc 20260807 0 2.7 2.73 2.655 2.71 206400 2.71 up up correct
CVBF.US CVB Financial Corp 20260807 0 22.71 22.74 22.47 22.66 914800 22.66 down down correct
CVCO.US Cavco Industries Inc 20260807 0 584.24 601.8 582.29 592.23 89400 592.23 up up correct
CVGI.US Commercial Vehicle Group Inc 20260807 0 3.7 3.74 3.61 3.63 427900 3.63 down down correct
CVLG.US Covenant Logistics Group Inc 20260807 0 34.75 35.2 34.58 34.65 221600 34.65 down down correct
CVLT.US Commvault Systems Inc 20260807 0 137 137.45 134.51 135.27 391500 135.27 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260807 0 3.01 3.08 2.3 2.39 14773500 2.39 down down correct
CVV.US CVD Equipment Corporation 20260807 0 8.56 9.1 8.18 8.18 374400 8.18 down down correct
CWBC.US Community West Bancshares 20260807 0 25.23 25.39 25.09 25.2 146600 25.2 down down correct
CWCO.US Consolidated Water Co. Ltd 20260807 0 30.07 30.72 29.9601 30.49 69623 30.49 up up correct
CWST.US Casella Waste Systems Inc 20260807 0 89.5 90.83 86.22 89.41 888200 89.41 down up incorrect
CXDO.US Crexendo Inc 20260807 0 6.55 6.86 6.46 6.67 580200 6.67 up down incorrect
CYAN.US Cyanotech Corporation 20260807 0 0.53 0.53 0.53 0.53 1900 0.53
CYCN.US Cyclerion Therapeutics Inc 20260807 0 3.5 3.71 3.5 3.57 19800 3.57 up up correct
CYPS.US Cyclo3pss Corporation 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260807 0 15.22 15.42 14.32 15.12 1069200 15.12 down down correct
CYTK.US Cytokinetics Incorporated 20260807 0 81.23 81.5 75.87 76.76 3604400 76.76 down down correct
CZNC.US Citizens & Northern Corporation 20260807 0 25.28 25.58 24.59 25.36 53800 25.36 up up correct
CZR.US Caesars Entertainment Inc 20260807 0 30 30.2 30 30.15 4149000 30.15 up up correct
CZWI.US Citizens Community Bancorp Inc 20260807 0 21.34 21.38 20.8 20.91 43000 20.91 down down correct
DAKT.US Daktronics Inc 20260807 0 21.8 21.96 21.32 21.43 426400 21.43 down down correct
DARE.US Daré Bioscience Inc 20260807 0 1.36 1.42 1.36 1.4 91700 1.4 up down incorrect
DBGI.US Digital Brands Group Inc 20260807 0 14.08 16.75 14.08 15.35 123834 15.35 up up correct
DBVT.US DBV Technologies S.A 20260807 0 13.95 14.09 13.3 13.48 698713 13.48 down down correct
DBX.US Dropbox Inc 20260807 0 35.24 35.72 33.92 34.81 9232100 34.81 down down correct
DCBO.US Docebo Inc 20260807 0 20.315 22.44 20.26 22.295 142595 22.295 up up correct
DCGO.US DocGo Inc 20260807 0 0.612 0.638 0.612 0.634 170100 0.634 up up correct
DCOM.US Dime Community Bancshares Inc 20260807 0 40.94 41.13 40.3 40.32 295500 40.32 down down correct
DCTH.US Delcath Systems Inc 20260807 0 15.67 16.375 14.965 15.11 1212800 15.11 down down correct
DDOG.US Datadog Inc 20260807 0 234.81 248.35 233.2 233.93 8541400 233.93 down down correct
DFH.US Dream Finders Homes Inc 20260807 0 14.29 15.33 14.14 15.03 1032865 15.03 up up correct
DGICA.US Donegal Group Inc 20260807 0 19.39 19.48 19.18 19.24 98800 19.24 down down correct
DGICB.US Donegal Group Inc 20260807 0 23.5 24.02 23.36 24.01 1709 24.01 up up correct
DGII.US Digi International Inc 20260807 0 84.55 86.84 79.79 81.7 540100 81.7 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260807 0 0.69 0.73 0.685 0.714 173900 0.714 up up correct
DHC.US Diversified Healthcare Trust 20260807 0 8.75 8.98 8.71 8.82 1549800 8.82 up up correct
DHCNI.US DHCNI 20260807 0 17.36 17.65 17.36 17.56 6500 17.56 up up correct
DHCNL.US Diversified Healthcare Trust 20260807 0 18.4198 18.535 18.4198 18.525 2374 18.1425 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260807 0 4.96 5.22 4.83 5.08 147000 5.08 up down incorrect
DIOD.US Diodes Incorporated 20260807 0 100.85 105.76 100.02 105.17 640700 105.17 up up correct
DJCO.US Daily Journal Corporation 20260807 0 582 584.25 560.55 564.69 83500 564.69 down down correct
DKNG.US DraftKings Inc 20260807 0 22.895 24.14 21.895 24.03 37778300 24.03 up down incorrect
DLHC.US DLH Holdings Corp 20260807 0 4.76 4.89 4.74 4.82 12400 4.82 up up correct
DLO.US DLocal Limited Class A Common Shares 20260807 0 14.87 14.91 14.225 14.405 1243487 14.405 down down correct
DLPN.US Dolphin Entertainment Inc 20260807 0 1.06 1.16 1.06 1.1 7600 1.1 up up correct
DLTH.US Duluth Holdings Inc 20260807 0 4.22 4.23 4.108 4.18 53700 4.18 down down correct
DLTR.US Dollar Tree Inc 20260807 0 127.96 131.75 127.96 130.9 1630600 130.9 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260807 0 6.85 6.94 6.69 6.75 109200 6.75 down down correct
DMLP.US Dorchester Minerals L.P 20260807 0 25.83 26.22 25.6168 26.08 94004 26.08 up up correct
DMRC.US Digimarc Corporation 20260807 0 7.86 8.16 7.8283 7.95 58995 7.95 up up correct
DNLI.US Denali Therapeutics Inc 20260807 0 25.41 25.74 24.235 24.83 1750000 24.83 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260807 0 3.23 3.46 3.23 3.34 4443700 3.34 up up correct
DOCU.US DocuSign Inc 20260807 0 57.98 60.385 57.89 60.26 3443600 60.26 up up correct
DOGZ.US Dogness (International) Corporation 20260807 0 0.9563 0.9699 0.91 0.9255 11500 0.9255 down down correct
DOMO.US Domo Inc 20260807 0 3.87 3.93 3.84 3.91 875300 3.91 up up correct
DORM.US Dorman Products Inc 20260807 0 137.58 141.31 137.31 140.91 191700 140.91 up up correct
DOX.US Amdocs Limited 20260807 0 59.29 59.42 58.36 58.55 1315200 58.55 down down correct
DOYU.US DouYu International Holdings Limited 20260807 0 4.6 4.72 4.59 4.705 23900 4.705 up up correct
DPRO.US Draganfly Inc. Common Shares 20260807 0 4.52 4.7075 4.42 4.65 694601 4.65 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260807 0 13.92 15.373 13.92 15.373 23500 14.8976 up up correct
DRIO.US DarioHealth Corp 20260807 0 7.335 8.2 7.3 7.3 29574 7.3 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260807 0 1.18 1.18 1.09 1.1 72100 1.1 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260807 0 0.0066 0.0066 0.0066 0.0066 11087 0.0066
DRVN.US Driven Brands Holdings Inc 20260807 0 12.98 13.4 12.87 13.33 1007900 13.33 up up correct
DSAC.US Duddell Street Acquisition Corp 20260807 0 10.18 10.18 10.18 10.18 6800 10.18
DSGN.US Design Therapeutics Inc 20260807 0 13.97 14.17 13.65 13.99 418900 13.99 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260807 0 78.18 79.72 77.53 79.57 363700 79.57 up up correct
DSP.US Viant Technology Inc 20260807 0 12.57 13.5 12.38 13.24 400530 13.24 up down incorrect
DSWL.US Deswell Industries Inc 20260807 0 3.29 3.34 3.26 3.28 6200 3.28 down down correct
DTIL.US Precision BioSciences Inc 20260807 0 7.47 7.76 7.392 7.49 240100 7.49 up up correct
DTSS.US Datasea Inc 20260807 0 0.8 0.83 0.77 0.785 20776 0.785 down up incorrect
DTST.US Data Storage Corporation 20260807 0 3.32 3.35 3.12 3.34 13300 3.34 up up correct
DUO.US Fangdd Network Group Ltd 20260807 0 0.591 0.645 0.58 0.63 36400 0.63 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260807 0 122.98 131.105 122.98 130.9 1499600 130.9 up up correct
DUOT.US Duos Technologies Group Inc 20260807 0 8.95 9.35 8.64 9.24 570690 9.24 up up correct
DWSN.US Dawson Geophysical Company 20260807 0 4.75 4.85 4.33 4.35 76500 4.35 down down correct
DXCM.US DexCom Inc 20260807 0 82.49 85.06 82.09 84.75 4626100 84.75 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260807 0 0.59 0.66 0.59 0.64 22400 0.64 up up correct
DXPE.US DXP Enterprises Inc 20260807 0 204 208 189 192.36 186000 192.36 down up incorrect
DXYN.US The Dixie Group Inc 20260807 0 0.424 0.45 0.424 0.44 71433 0.44 up down incorrect
DYAI.US Dyadic International Inc 20260807 0 1.02 1.05 0.97 1 89000 1 down down correct
DYN.US Dyne Therapeutics Inc 20260807 0 26.2 26.335 25.245 26.25 1991000 26.25 up up correct
EA.US Electronic Arts Inc 20260807 0 209.7 209.7 209.7 209.7 0 209.7
EBAY.US eBay Inc 20260807 0 111.57 115.17 110.41 111.98 5512400 111.6406 up up correct
EBC.US Eastern Bankshares Inc 20260807 0 22.9 23.04 22.815 22.84 983700 22.84 down down correct
EBET.US Esports Technologies Inc 20260807 0 0.0003 0.0003 0.0003 0.0003 2011 0.0003
EBMT.US Eagle Bancorp Montana Inc 20260807 0 23.8 23.82 23.33 23.82 33700 23.6718 up up correct
EBON.US Ebang International Holdings Inc 20260807 0 1.934 2.09 1.88 1.96 5800 1.96 up up correct
ECHO.US Echo Global Logistics Inc 20260807 0 87.25 91.07 87.07 90.04 4773100 90.04 up up correct
ECOR.US electroCore Inc 20260807 0 6.7 8.82 6.35 8.09 214000 8.09 up up correct
ECPG.US Encore Capital Group Inc 20260807 0 98 101.8 95.98 100.2 377400 100.2 up up correct
EDIT.US Editas Medicine Inc 20260807 0 2.99 3.09 2.87 2.88 1692900 2.88 down up incorrect
EDRY.US EuroDry Ltd 20260807 0 30.54 34.8 30.48 34.72 131084 34.72 up down incorrect
EDSA.US Edesa Biotech Inc 20260807 0 5.1 5.78 5.1 5.27 54700 5.27 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260807 0 0.92 1 0.88 1 57400 1 up down incorrect
EDUC.US Educational Development Corporation 20260807 0 1.38 1.43 1.36 1.39 152700 1.39 up down incorrect
EEFT.US Euronet Worldwide Inc 20260807 0 72.99 73.11 71.07 72.08 605500 72.08 down up incorrect
EEIQ.US Elite Education Group International Limited 20260807 0 2.34 2.78 2.25 2.335 29000 2.335 down up incorrect
EFOI.US Energy Focus Inc 20260807 0 3.15 3.205 3.1 3.19 4977 3.19 up down incorrect
EFSC.US Enterprise Financial Services Corp 20260807 0 66.26 66.33 65.56 65.91 150800 65.91 down up incorrect
EFTR.US Effector Therapeutics Inc 20260807 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260807 0 7.36 7.48 7.2694 7.33 96338 7.33 down down correct
EGBN.US Eagle Bancorp Inc 20260807 0 27.84 27.99 27.57 27.71 162600 27.71 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260807 0 32.5704 32.5704 32.5704 32.5704 219 32.5704
EGRX.US Eagle Pharmaceuticals Inc 20260807 0 0.051 0.051 0.051 0.051 100 0.051
EH.US EHang Holdings Limited 20260807 0 5.4 5.788 5.4 5.74 647400 5.74 up up correct
EHTH.US eHealth Inc 20260807 0 1.34 1.43 1.34 1.37 261329 1.37 up up correct
EIOAX.US EIOAX 20260807 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260807 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260807 0 1.29 1.3637 1.23 1.25 25963 1.25 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260807 0 3.46 3.7 3.44 3.69 929700 3.69 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260807 0 17.88 18.38 17.39 17.57 32400 17.57 down down correct
ELSE.US Electro 20260807 0 7.7401 7.7401 7.7401 7.7401 0 7.7401
ELTK.US Eltek Ltd 20260807 0 8.74 8.85 8.74 8.85 800 8.85 up up correct
ELYS.US Elys Game Technology Corp 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260807 0 24.75 25.14 24.58 24.9 3700 24.7933 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260807 0 1.98 2.137 1.9 2.08 202000 2.08 up up correct
ENPH.US Enphase Energy Inc 20260807 0 41.15 42.5 40.23 41.87 5400700 41.87 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260807 0 0.484 0.55 0.473 0.52 15653900 0.52 up up correct
ENSG.US The Ensign Group Inc 20260807 0 180.95 183.28 180.95 182.97 294200 182.97 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260807 0 13.43 13.87 13.35 13.77 182991 13.77 up down incorrect
ENTG.US Entegris Inc 20260807 0 148.99 152.42 144.36 152.08 2012000 152.08 up down incorrect
ENTX.US Entera Bio Ltd 20260807 0 2.8 2.97 2.8 2.87 244945 2.87 up down incorrect
ENVB.US Enveric Biosciences Inc 20260807 0 1.6 1.63 1.53 1.55 49200 1.55 down up incorrect
ENVX.US Enovix Corporation 20260807 0 4.35 4.74 4.26 4.7 4842500 4.7 up down incorrect
EOLS.US Evolus Inc 20260807 0 7.28 7.8 7.21 7.59 1631900 7.59 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260807 0 4.055 4.19 3.86 4.15 19085200 4.15 up down incorrect
EPSN.US Epsilon Energy Ltd 20260807 0 5.59 5.73 5.55 5.71 86521 5.71 up up correct
EQ.US Equillium Inc 20260807 0 2.14 2.17 2.08 2.11 406200 2.11 down down correct
EQBK.US Equity Bancshares Inc 20260807 0 51.3 51.3 49.82 50.94 53000 50.94 down down correct
EQIX.US Equinix Inc. (REIT) 20260807 0 1059.47 1063.16 1041.48 1042.62 487600 1037.662 down down correct
ERAS.US Erasca Inc. Common Stock 20260807 0 18.61 18.797 17.83 18.41 2096100 18.41 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260807 0 10.24 10.28 10.09 10.15 5246200 10.15 down down correct
ERIE.US Erie Indemnity Company 20260807 0 251.66 258.42 250.55 252.58 239700 252.58 up up correct
ERII.US Energy Recovery Inc 20260807 0 8.86 8.92 8.57 8.68 976300 8.68 down down correct
ESCA.US Escalade Incorporated 20260807 0 22.53 23.0742 22.24 22.6 36290 22.6 up up correct
ESEA.US Euroseas Ltd 20260807 0 77.36 77.36 74.7001 75.29 28430 75.29 down down correct
ESLT.US Elbit Systems Ltd 20260807 0 857 862.1 845.89 859.14 61800 859.14 up up correct
ESQ.US Esquire Financial Holdings Inc 20260807 0 130.89 131.78 129.325 131.38 79000 131.1804 up up correct
ESSC.US East Stone Acquisition Corporation 20260807 0 31.19 31.33 31.19 31.307 5500 31.307 up up correct
ESTA.US Establishment Labs Holdings Inc 20260807 0 78.82 80.4 75.69 77.42 763600 77.42 down down correct
ETON.US Eton Pharmaceuticals Inc 20260807 0 46.09 46.6 44.55 44.6 278000 44.6 down down correct
ETSY.US Etsy Inc 20260807 0 83.83 86.45 83.31 85.55 5380214 85.55 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20260807 0 10.75 11.05 10.21 10.92 127600 10.92 up down incorrect
EVER.US EverQuote Inc 20260807 0 24.41 26.52 24.41 25.71 583400 25.71 up down incorrect
EVFM.US Evofem Biosciences Inc 20260807 0 0.009 0.009 0.007 0.008 499300 0.008 down up incorrect
EVGN.US Evogene Ltd 20260807 0 0.71 0.72 0.59 0.6 615300 0.6 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260807 0 1.54 1.63 1.44 1.62 5569600 1.62 up up correct
EVLO.US Evelo Biosciences Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 520 0.0001
EVLV.US Newhold Investment Corp 20260807 0 6 6.17 5.955 6.13 1384200 6.13 up up correct
EVOL.US Evolving Systems Inc 20260807 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260807 0 131.24 132.21 130.22 131.7 270200 131.7 up up correct
EWTX.US Edgewise Therapeutics Inc 20260807 0 44 44.2 42.46 43.52 1478300 43.52 down down correct
EXC.US Exelon Corporation 20260807 0 45.11 45.89 44.78 45.61 6992700 45.61 up up correct
EXEL.US Exelixis Inc 20260807 0 52.69 54.14 52.17 54.07 3550000 54.07 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260807 0 2.17 2.8 2.15 2.69 5894200 2.69 up up correct
EXLS.US ExlService Holdings Inc 20260807 0 34.83 35.26 34.49 34.89 2547000 34.89 up up correct
EXPD.US Expeditors International of Washington Inc 20260807 0 178.1 181 177.5 178.71 816700 178.71 up up correct
EXPE.US Expedia Group Inc 20260807 0 311.48 314.79 304.85 310.68 1620113 310.2328 down down correct
EXPO.US Exponent Inc 20260807 0 65.86 67.64 65.83 66.79 294600 66.79 up up correct
EXTR.US Extreme Networks Inc 20260807 0 24.74 24.925 23.87 23.97 1618143 23.97 down down correct
EYE.US National Vision Holdings Inc 20260807 0 22.44 22.785 22.22 22.55 1377600 22.55 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260807 0 34.62 34.6308 34.62 34.6308 150 34.5012 up up correct
EYES.US Second Sight Medical Products Inc 20260807 0 29.45 29.6 29.35 29.6 89400 29.6 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260807 0 13.04 14.08 13.03 13.89 1655700 13.89 up up correct
EZGO.US EZGO Technologies Ltd 20260807 0 0.966 1.08 0.961 1.06 90300 1.06 up up correct
EZPW.US EZCORP Inc 20260807 0 29.19 29.61 27.2 27.9 1765800 27.9 down down correct
FA.US First Advantage Corporation Common Stock 20260807 0 24.45 25.15 23.99 24.01 2577953 24.01 down down correct
FAMI.US Farmmi Inc 20260807 0 0.16 0.16 0.16 0.16 639300 0.16
FANG.US Diamondback Energy Inc 20260807 0 187.39 189.07 184.8 188.04 1506900 187.0101 up up correct
FAST.US Fastenal Company 20260807 0 50.58 51.9 50.2 51.84 10822000 51.84 up up correct
FATE.US Fate Therapeutics Inc 20260807 0 2.53 2.88 2.4833 2.8 4015589 2.8 up up correct
FB.US Meta Platforms Inc. 20260807 0 45.21 45.21 45.163 45.163 500 45.163 down up incorrect
FBIO.US Fortress Biotech Inc 20260807 0 2.77 2.85 2.65 2.67 579800 2.67 down up incorrect
FBIOP.US Fortress Biotech Inc 20260807 0 19.95 19.95 18.942 19.88 4700 19.88 down up incorrect
FBIZ.US First Business Financial Services Inc 20260807 0 71.02 71.7 70.21 71.12 50500 70.7812 up down incorrect
FBNC.US First Bancorp 20260807 0 64 64.765 63.69 64.67 183333 64.67 up down incorrect
FBRT.US PE 20260807 0 19.4895 19.6199 19.45 19.5767 10851 19.5767 up down incorrect
FBRX.US Forte Biosciences Inc 20260807 0 76.82 76.85 76.76 76.79 1163800 76.79 down down correct
FCAP.US First Capital Inc 20260807 0 63 64.27 62.92 64.09 7000 64.09 up up correct
FCBC.US First Community Bankshares Inc 20260807 0 48.2 48.44 47.56 48.21 67500 48.21 up up correct
FCCO.US First Community Corporation 20260807 0 32.72 34.69 32.72 34.21 26900 34.21 up up correct
FCEL.US FuelCell Energy Inc 20260807 0 20.6 21.1 18.69 20.43 8898100 20.43 down down correct
FCFS.US FirstCash Inc 20260807 0 205.2 205.7 200.85 202.54 317300 202.1365 down down correct
FCNCA.US First Citizens BancShares Inc 20260807 0 2224.3799 2226.5 2207.8 2218.49 41200 2216.3333 down down correct
FCNCP.US First Citizens BancShares Inc 20260807 0 20.05 20.05 19.98 20.03 5300 19.6914 down down correct
FCREX.US FCREX 20260807 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20260807 0 11.86 11.86 11.86 11.86 0 11.86
FCRUX.US FCRUX 20260807 0 11.79 11.79 11.79 11.79 0 11.79
FCUV.US Focus Universal Inc. Common Stock 20260807 0 7.14 7.14 4.87 5.2 347877 5.2 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260807 0 53.41 54.52 53.26 54.52 5300 54.0951 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260807 0 10.66 10.84 10.45 10.75 346900 10.75 up up correct
FDUS.US Fidus Investment Corporation 20260807 0 20.21 20.56 20.13 20.35 1646900 20.35 up up correct
FECAX.US FECAX 20260807 0 22.01 22.01 22.01 22.01 0 21.854
FEIM.US Frequency Electronics Inc 20260807 0 73.88 76.2 72.27 74.43 196300 74.43 up up correct
FELE.US Franklin Electric Co. Inc 20260807 0 109.1 110 109.1 109.46 132900 109.46 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260807 0 3.11 3.138 2.291 2.66 1091300 2.66 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260807 0 10.99 11.66 10.99 11.575 226652 11.575 up down incorrect
FFBC.US First Financial Bancorp 20260807 0 33.64 33.82 33.39 33.66 495800 33.3918 up up correct
FFBW.US FFBW Inc 20260807 0 16.551 16.551 16.54 16.54 2000 16.54 down down correct
FFIN.US First Financial Bankshares Inc 20260807 0 34.52 34.76 34.35 34.67 593300 34.67 up down incorrect
FFIV.US F5 Networks Inc 20260807 0 420 420 400.07 400.23 588800 400.23 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20260807 0 9.56 9.6 9.51 9.6 10600 9.6 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260807 0 19.825 19.92 19.825 19.83 2700 19.4054 up up correct
FHB.US First Hawaiian Inc 20260807 0 27.48 27.725 27.325 27.49 1240500 27.2316 up up correct
FHN.US PF 20260807 0 17.53 17.53 17.43 17.485 1796 17.485 down down correct
FHTX.US Foghorn Therapeutics Inc 20260807 0 5.64 6.17 5.515 6.07 280895 6.07 up up correct
FIBK.US First Interstate BancSystem Inc 20260807 0 37.32 37.77 37.17 37.53 878900 37.53 up up correct
FINW.US FinWise Bancorp Common Stock 20260807 0 14.305 14.6159 14.14 14.27 9789 14.27 down down correct
FISI.US Financial Institutions Inc 20260807 0 41.96 42.24 41.01 41.65 177700 41.65 down down correct
FISV.US Fiserv Inc 20260807 0 53.76 53.76 51.41 52.41 9426000 52.41 down down correct
FITB.US Fifth Third Bancorp 20260807 0 56.67 57.32 56.38 57.09 3530200 57.09 up up correct
FITBI.US Fifth Third Bancorp 20260807 0 25.58 25.7 25.58 25.59 29226 25.59 up up correct
FITBO.US Fifth Third Bancorp 20260807 0 18.06 18.06 17.9273 18 15310 18 down down correct
FITBP.US Fifth Third Bancorp 20260807 0 22.68 22.72 22.515 22.57 9774 22.57 down down correct
FIVE.US Five Below Inc 20260807 0 231.5 244.53 228.77 244.37 1026400 244.37 up up correct
FIVN.US Five9 Inc 20260807 0 27.45 34.1 27.295 33.99 7892000 33.99 up up correct
FIZZ.US National Beverage Corp 20260807 0 31.86 32.29 31.71 32.13 265700 32.13 up up correct
FKWL.US Franklin Wireless Corp 20260807 0 2.295 2.31 2.25 2.29 13301 2.29 down up incorrect
FLEX.US Flex Ltd 20260807 0 124.73 126.11 119.78 121.35 3374000 121.35 down up incorrect
FLGT.US Fulgent Genetics Inc 20260807 0 18.56 19.22 18.475 19.14 228400 19.14 up down incorrect
FLL.US Full House Resorts Inc 20260807 0 2.19 2.46 2.14 2.43 267700 2.43 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260807 0 13.37 13.536 12.57 13.195 8480900 13.195 down down correct
FLNT.US Fluent Inc 20260807 0 3.69 4.36 3.69 4.04 67100 4.04 up up correct
FLUX.US Flux Power Holdings Inc 20260807 0 0.52 0.575 0.504 0.535 409500 0.535 up up correct
FLWS.US 1 20260807 0 4.06 4.13 3.96 4.02 102600 4.02 down down correct
FLXN.US Flexion Therapeutics Inc 20260807 0 24.915 24.94 24.885 24.9052 7285 24.7309 down up incorrect
FLXS.US Flexsteel Industries Inc 20260807 0 76.37 77.15 75.29 76.19 26956 76.19 down down correct
FLYW.US Flywire Corporation 20260807 0 18.39 18.545 17.72 17.78 3076600 17.78 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260807 0 34.08 35.31 33.3 34.92 341425 34.92 up up correct
FMBH.US First Mid Bancshares Inc 20260807 0 51.76 52.07 51.11 51.17 90556 50.9139 down down correct
FMNB.US Farmers National Banc Corp 20260807 0 15.79 15.79 15.66 15.69 404100 15.69 down down correct
FNKO.US Funko Inc 20260807 0 6.905 7.04 5.615 5.88 3280400 5.88 down up incorrect
FNLC.US The First Bancorp Inc 20260807 0 35.16 35.48 34.86 35.38 17700 35.38 up up correct
FNWB.US First Northwest Bancorp 20260807 0 11.14 11.14 10.8288 10.95 8295 10.95 down down correct
FNWD.US Finward Bancorp Common Stock 20260807 0 44.34 44.73 44.33 44.51 4300 44.51 up up correct
FORM.US FormFactor Inc 20260807 0 119.9 120.68 115.22 117.39 651100 117.39 down down correct
FORR.US Forrester Research Inc 20260807 0 11.96 12 11.6 11.74 129300 11.74 down down correct
FORTY.US Formula Systems (1985) Ltd 20260807 0 108.75 108.75 108.75 108.75 257 108.75
FOSL.US Fossil Group Inc 20260807 0 5.97 5.97 5.17 5.38 1486098 5.38 down down correct
FOX.US Fox Corporation 20260807 0 55.38 57.18 55.38 57.03 1386821 56.7484 up up correct
FOXA.US Fox Corporation 20260807 0 62.375 64.28 62.375 64.03 6692700 63.7484 up up correct
FOXF.US Fox Factory Holding Corp 20260807 0 21.23 21.46 19.76 21.13 1982700 21.13 down down correct
FRAF.US Franklin Financial Services Corporation 20260807 0 63.19 63.19 61.94 62.32 29900 62.32 down down correct
FRBA.US First Bank 20260807 0 18.71 18.73 18.22 18.63 105500 18.63 down down correct
FRHC.US Freedom Holding Corp 20260807 0 149.45 150.085 147.38 148.98 45400 148.98 down down correct
FRME.US First Merchants Corporation 20260807 0 42.68 42.8 42.35 42.59 296000 42.59 down down correct
FROG.US JFrog Ltd 20260807 0 96.255 96.255 84.79 89.52 4369500 89.52 down down correct
FROPX.US FROPX 20260807 0 14.17 14.17 14.17 14.17 0 14.0212
FRPH.US FRP Holdings Inc 20260807 0 21.3 22.12 21.3 21.92 132800 21.92 up up correct
FRPT.US Freshpet Inc 20260807 0 67.16 67.97 66.16 66.91 906900 66.91 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260807 0 11.84 12.02 11.655 11.84 6715300 11.84
FRST.US Primis Financial Corp 20260807 0 16.2 16.28 15.92 16.25 142663 16.25 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260807 0 1.23 1.27 1.22 1.22 18700 1.22 down down correct
FSBC.US Five Star Bancorp 20260807 0 46.49 46.59 44.82 46.075 138986 46.075 down down correct
FSBW.US FS Bancorp Inc 20260807 0 42.9 43.34 42.47 43.06 26610 43.06 up up correct
FSEA.US First Seacoast Bancorp 20260807 0 17.109 17.11 17.109 17.1099 4041 17.1099 up up correct
FSLR.US First Solar Inc 20260807 0 259.11 269.7 247.9 250.05 5214721 250.05 down up incorrect
FSTR.US L.B. Foster Company 20260807 0 41.88 42.13 40.99 41.27 78400 41.27 down up incorrect
FSV.US FirstService Corporation 20260807 0 143.47 145.84 142.88 143.91 82600 143.91 up up correct
FTCI.US FTC Solar Inc 20260807 0 2.8 3 2.72 2.72 236600 2.72 down down correct
FTDR.US Frontdoor Inc 20260807 0 90.5 93.43 88.23 90.83 847500 90.83 up up correct
FTEK.US Fuel Tech Inc 20260807 0 1.37 1.42 1.35 1.4 133125 1.4 up up correct
FTFT.US Future FinTech Group Inc 20260807 0 0.21 0.22 0.19 0.1975 165700 0.79 down down correct
FTHM.US Fathom Holdings Inc 20260807 0 0.7303 0.802 0.7303 0.76 192763 0.76 up up correct
FTNT.US Fortinet Inc 20260807 0 165.02 165.5 158.56 159.64 4826800 159.64 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260807 0 8.59 8.6 8.58 8.595 39985 8.5707 up up correct
FULC.US Fulcrum Therapeutics Inc 20260807 0 3.83 3.91 3.77 3.89 1460100 3.89 up up correct
FULT.US Fulton Financial Corporation 20260807 0 24.32 24.38 24.16 24.24 1685200 24.24 down down correct
FULTP.US Fulton Financial Corporation 20260807 0 17.64 17.64 17.43 17.53 27600 17.53 down down correct
FUNC.US First United Corporation 20260807 0 45.36 45.36 44.31 44.74 9000 44.74 down down correct
FUND.US Sprott Focus Trust Inc 20260807 0 10.13 10.33 10.13 10.29 32400 10.29 up up correct
FUSB.US First US Bancshares Inc 20260807 0 16.5 16.5 16.48 16.5 2100 16.5
FUTU.US Futu Holdings Limited 20260807 0 105.46 109.5 105.16 109.02 826700 109.02 up down incorrect
FVCB.US FVCBankcorp Inc 20260807 0 18.66 18.68 18.41 18.52 56100 18.52 down up incorrect
FWONA.US Formula One Group 20260807 0 91.69 94.55 90.81 93.96 147300 93.96 up up correct
FWONK.US Formula One Group 20260807 0 100.99 103.35 100.445 102.85 2170000 102.85 up up correct
FWRD.US Forward Air Corporation 20260807 0 18.13 19.99 18.01 19.35 1196500 19.35 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260807 0 12.43 12.53 12.09 12.42 842100 12.42 down down correct
FXNC.US First National Corporation 20260807 0 31.84 32.3 31.42 31.78 31200 31.6061 down up incorrect
GABC.US German American Bancorp Inc 20260807 0 50.64 50.67 49.9 50.5 131681 50.19 down up incorrect
GAIA.US Gaia Inc 20260807 0 1.9 1.98 1.88 1.91 27600 1.91 up up correct
GAIN.US Gladstone Investment Corporation 20260807 0 16.61 16.86 16.1 16.59 547700 16.5088 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260807 0 24.2 24.26 24.2 24.25 3900 24.25 up down incorrect
GALT.US Galectin Therapeutics Inc 20260807 0 3.56 3.56 3.22 3.45 329900 3.45 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260807 0 0.256 0.256 0.248 0.256 66000 0.256
GAME.US Engine Media Holdings Inc. Common Stock 20260807 0 0.3655 0.3796 0.3598 0.3618 79118 2.8944 down down correct
GANX.US Gain Therapeutics Inc 20260807 0 1.8 1.85 1.78 1.82 342932 1.82 up up correct
GASS.US StealthGas Inc 20260807 0 8.67 8.705 8.4311 8.59 81725 8.59 down down correct
GBCI.US Glacier Bancorp Inc 20260807 0 48.23 49.07 48.02 48.75 1062400 48.75 up up correct
GBDC.US Golub Capital BDC Inc 20260807 0 13 13.26 13 13.17 1768900 13.17 up up correct
GBLI.US Global Indemnity Group LLC 20260807 0 27.97 27.97 27.97 27.97 688 27.97
GBNY.US Generations Bancorp NY Inc 20260807 0 15.28 15.28 15.28 15.28 0 15.28
GCBC.US Greene County Bancorp Inc 20260807 0 34.5 34.74 33.92 34.57 42100 34.4612 up up correct
GCMG.US GCM Grosvenor Inc 20260807 0 13.53 13.725 13.51 13.58 308500 13.4618 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260807 0 21.8 21.8 21.8 21.8 0 21.8
GDEV.US Nexters Inc. Ordinary Shares 20260807 0 13.39 13.615 13.35 13.48 2100 13.48 up down incorrect
GDEVW.US Nexters Inc. Warrant 20260807 0 0.0015 0.0057 0.0015 0.0028 13029 0.0028 up up correct
GDRX.US GoodRx Holdings Inc 20260807 0 3.78 3.845 3.635 3.68 1910200 3.68 down down correct
GDS.US GDS Holdings Limited 20260807 0 33.11 33.26 31.83 31.98 1571000 31.98 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260807 0 7.67 7.76 7.44 7.58 1826800 7.58 down down correct
GECC.US Great Elm Capital Corporation 20260807 0 5.72 5.88 5.58 5.88 76720 5.88 up up correct
GEG.US Great Elm Group Inc 20260807 0 2.2 2.21 2.2 2.21 2700 2.21 up up correct
GENC.US Gencor Industries Inc 20260807 0 14.76 14.82 14.45 14.47 12697 14.47 down down correct
GENE.US Genetic Technologies Limited 20260807 0 2026 2026.83 2024.379 2025.25 283 2025.25 down down correct
GEOS.US Geospace Technologies Corporation 20260807 0 6.58 6.77 5.495 5.85 439085 5.85 down down correct
GERN.US Geron Corporation 20260807 0 1.57 1.61 1.46 1.48 8885600 1.48 down down correct
GEVO.US Gevo Inc 20260807 0 1.62 1.64 1.48 1.57 5099700 1.57 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260807 0 0.33 0.36 0.32 0.352 169900 0.352 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260807 0 0.031 0.0499 0.031 0.0311 1100 0.0311 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260807 0 51.18 54 50.36 53.93 5722500 53.93 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260807 0 47.26 47.52 45.58 46.18 714700 46.1265 down down correct
GH.US Guardant Health Inc 20260807 0 161.76 169.2 160 168.48 2193800 168.48 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260807 0 30.95 31.439 29.45 30.27 337200 30.27 down down correct
GIGM.US GigaMedia Limited 20260807 0 1.44 1.48 1.43 1.48 3400 1.48 up up correct
GIII.US G 20260807 0 35.71 36.06 35.33 35.46 447000 35.46 down up incorrect
GILD.US Gilead Sciences Inc 20260807 0 132.1 134.09 130.59 133.21 8201800 133.21 up up correct
GILT.US Gilat Satellite Networks Ltd 20260807 0 11.52 11.54 10.97 11.23 523600 11.23 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260807 0 0.76 0.76 0.716 0.721 27000 0.721 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260807 0 0.0231 0.0231 0.0231 0.0231 140 0.0231
GIREX.US Griffin Institutional Access Real Estate 20260807 0 23.76 23.76 23.76 23.76 0 23.76
GLAD.US Gladstone Capital Corporation 20260807 0 19.55 19.98 19.53 19.73 184158 19.578 up up correct
GLBE.US Global 20260807 0 41.5 42.51 41.22 42.32 1232700 42.32 up up correct
GLBS.US Globus Maritime Limited 20260807 0 3.17 3.25 3.09 3.19 133800 3.19 up up correct
GLBZ.US Glen Burnie Bancorp 20260807 0 4.524 4.524 4.524 4.524 700 4.524
GLDD.US Great Lakes Dredge & Dock Corporation 20260807 0 8.27 8.31 8.26 8.3 36675 8.3 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260807 0 0.0718 0.0753 0.0716 0.0753 21900 0.602 up down incorrect
GLNG.US Golar LNG Limited 20260807 0 51 51 49.94 50.43 599300 50.1875 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260807 0 44 44.2 43.635 44.14 1402500 44.14 up up correct
GLRE.US Greenlight Capital Re Ltd 20260807 0 15.77 15.81 15.42 15.51 157700 15.51 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260807 0 23.24 23.24 23.24 23.24 0 23.24
GLSI.US Greenwich LifeSciences Inc 20260807 0 14.52 14.745 14.2 14.36 88500 14.36 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260807 0 15.817 16.12 15.65 15.88 1031391 15.88 up up correct
GMBL.US Esports Entertainment Group Inc 20260807 0 0.089 0.089 0.089 0.089 0 0.089
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260807 0 0.029 0.029 0.029 0.029 0 0.029
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260807 0 22.59 22.59 22.59 22.59 0 22.59
GNLN.US Greenlane Holdings Inc 20260807 0 1.972 1.975 1.895 1.95 6500 1.95 down down correct
GNPX.US Genprex Inc 20260807 0 4.31 4.474 4.24 4.27 77600 4.27 down down correct
GNSS.US Genasys Inc 20260807 0 1.76 1.775 1.735 1.74 54777 1.74 down down correct
GNTX.US Gentex Corporation 20260807 0 23.53 24.19 23.48 24.08 1461100 24.08 up down incorrect
GO.US Grocery Outlet Holding Corp 20260807 0 9.66 9.995 9.61 9.91 2443500 9.91 up up correct
GOGL.US Golden Ocean Group Limited 20260807 0 26.25 26.25 25.65 25.7 4800 25.7 down up incorrect
GOGO.US Gogo Inc 20260807 0 3.65 3.7 3.465 3.635 2386500 3.635 down up incorrect
GOOD.US Gladstone Commercial Corporation 20260807 0 12.86 13.08 12.82 12.95 458703 12.8502 up down incorrect
GOODN.US Gladstone Commercial Corporation 20260807 0 23.612 23.905 23.612 23.905 2600 23.7652 up up correct
GOOG.US Alphabet Inc 20260807 0 355.28 357.55 352.82 353.47 14516700 353.47 down down correct
GOOGL.US Alphabet Inc 20260807 0 356.72 358.9 353.78 354.3 19859900 354.3 down down correct
GOSS.US Gossamer Bio Inc 20260807 0 0.18 0.182 0.173 0.178 10940700 0.178 down down correct
GOVX.US GeoVax Labs Inc 20260807 0 0.7647 0.7802 0.7249 0.7699 108634 0.7699 up up correct
GP.US GreenPower Motor Company Inc 20260807 0 1.47 1.63 1.45 1.55 437100 1.55 up up correct
GPRE.US Green Plains Inc 20260807 0 15.7 15.7 14.41 14.65 1290125 14.65 down down correct
GPRO.US GoPro Inc 20260807 0 0.725 0.738 0.708 0.726 3948100 0.726 up up correct
GRBK.US Green Brick Partners Inc 20260807 0 71.79 73.67 71.79 72.9 195000 72.9 up up correct
GRCL.US Gracell Biotechnologies Inc 20260807 0 525 525 523.9 524.95 1750 524.95 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260807 0 24.825 24.825 24.822 24.822 600 24.822 down down correct
GRFS.US Grifols S.A 20260807 0 7.91 8.08 7.91 7.94 400500 7.94 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260807 0 24.46 24.46 24.46 24.46 0 24.46
GRIN.US Grindrod Shipping Holdings Ltd 20260807 0 33.35 33.408 33.24 33.408 2100 33.408 up up correct
GRMN.US Garmin Ltd 20260807 0 304.83 312.7 303.36 310.89 900200 310.89 up up correct
GRNQ.US Greenpro Capital Corp 20260807 0 10.18 11.88 10.18 11.2654 10209 11.2654 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260807 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260807 0 3.1 3.14 3.09 3.1 8800 3.0927
GRPN.US Groupon Inc 20260807 0 27.51 27.7 24.57 25.03 2579100 25.03 down down correct
GRVY.US Gravity Co. Ltd 20260807 0 66 70.62 65.11 68.12 247300 68.12 up up correct
GRWG.US GrowGeneration Corp 20260807 0 1.48 1.525 1.48 1.51 181472 1.51 up up correct
GSBC.US Great Southern Bancorp Inc 20260807 0 80.925 81.59 80.31 80.65 105466 80.65 down down correct
GSHD.US Goosehead Insurance Inc 20260807 0 66.29 67.505 64.69 65.2 429600 65.2 down down correct
GSIT.US GSI Technology Inc 20260807 0 6.74 6.97 6.61 6.72 462600 6.72 down down correct
GSM.US Ferroglobe PLC 20260807 0 4.17 4.63 4.17 4.49 2931600 4.49 up up correct
GSRDX.US GSRDX 20260807 0 7.61 7.61 7.61 7.61 0 7.61
GSREX.US GSREX 20260807 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20260807 0 8.1 8.1 8.1 8.1 0 8.1
GSRJX.US GSRJX 20260807 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20260807 0 7.78 7.78 7.78 7.78 0 7.78
GT.US The Goodyear Tire & Rubber Company 20260807 0 6.9 6.91 6.42 6.44 11129600 6.44 down down correct
GTBP.US GT Biopharma Inc 20260807 0 0.301 0.328 0.301 0.32 570700 0.32 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260807 0 0.538 0.538 0.526 0.538 28700 0.538
GTIM.US Good Times Restaurants Inc 20260807 0 1.44 1.49 1.43 1.47 162300 1.47 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260807 0 37.545 39.49 37.52 38.97 10197100 38.97 up up correct
GTX.US Garrett Motion Inc 20260807 0 30.47 30.77 29.68 29.85 2871700 29.7614 down down correct
GURE.US Gulf Resources Inc 20260807 0 3.12 3.15 2.875 3.15 12697 3.15 up up correct
GWRS.US Global Water Resources Inc 20260807 0 7.46 7.665 7.367 7.6 73100 7.5779 up up correct
GYRO.US Gyrodyne LLC 20260807 0 5.4 5.4 5.4 5.4 16 5.4
HAFC.US Hanmi Financial Corporation 20260807 0 32.13 32.14 31.88 31.91 166473 31.91 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260807 0 0.59 0.64 0.58 0.6 443200 0.6 up up correct
HALL.US Hallmark Financial Services Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260807 0 90 103.3 90 103.12 7691600 103.12 up up correct
HAS.US Hasbro Inc 20260807 0 92.26 93.85 91.67 93.52 1028400 92.8235 up up correct
HBAN.US Huntington Bancshares Incorporated 20260807 0 17.31 17.55 17.2 17.55 21905800 17.55 up up correct
HBANM.US Huntington Bancshares Incorporated 20260807 0 20.81 20.916 20.81 20.89 5200 20.5316 up up correct
HBANP.US Huntington Bancshares Incorporated 20260807 0 16.22 16.243 16.15 16.15 25000 16.15 down down correct
HBCP.US Home Bancorp Inc 20260807 0 72.39 72.68 71.21 71.88 106386 71.88 down down correct
HBIO.US Harvard Bioscience Inc 20260807 0 6.15 6.49 6.15 6.47 13964 6.47 up up correct
HBNC.US Horizon Bancorp Inc 20260807 0 20.45 20.575 20.26 20.42 641327 20.42 down down correct
HBT.US HBT Financial Inc 20260807 0 36.28 36.375 35.78 36.35 108500 36.0971 up up correct
HCAT.US Health Catalyst Inc 20260807 0 1.855 1.87 1.66 1.73 3051326 1.73 down down correct
HCKT.US The Hackett Group Inc 20260807 0 11.18 11.69 11.18 11.53 481100 11.53 up up correct
HCM.US HUTCHMED (China) Limited 20260807 0 12.09 12.56 12.09 12.51 43400 12.51 up up correct
HCSG.US Healthcare Services Group Inc 20260807 0 22.05 22.75 22.05 22.23 786200 22.23 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260807 0 1.21 1.25 1.16 1.25 220800 1.25 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260807 0 3.41 3.57 3.3 3.41 51600 3.41
HDSN.US Hudson Technologies Inc 20260807 0 5.68 5.77 5.57 5.6 792400 5.6 down up incorrect
HELE.US Helen of Troy Limited 20260807 0 28.77 29.89 28.77 29.77 195500 29.77 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260807 0 0.06 0.06 0.048 0.048 14200 0.048 down down correct
HEPS.US D 20260807 0 2.92 2.92 2.762 2.77 175700 2.77 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260807 0 23.53 23.6353 23.5 23.5 66 23.5 down down correct
HFFG.US HF Foods Group Inc 20260807 0 1.47 1.565 1.47 1.56 180700 1.56 up up correct
HFWA.US Heritage Financial Corporation 20260807 0 29.58 29.77 29.2 29.5 455148 29.5 down down correct
HGBL.US Heritage Global Inc 20260807 0 1.03 1.09 1.03 1.06 204900 1.06 up up correct
HIFS.US Hingham Institution for Savings 20260807 0 300.69 303.62 297.01 301.57 42100 301.57 up up correct
HIHO.US Highway Holdings Limited 20260807 0 1.03 1.15 1.03 1.1 356220 1.05 up up correct
HIMX.US Himax Technologies Inc 20260807 0 14.54 14.8 14.25 14.61 2076000 14.61 up up correct
HITI.US High Tide Inc. Common Shares 20260807 0 2.29 2.35 2.265 2.3 323953 2.3 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260807 0 2.84 2.86 2.73 2.84 12523700 2.84
HLIT.US Harmonic Inc 20260807 0 11.9 11.96 11.68 11.84 760900 11.84 down up incorrect
HLMN.US Hillman Solutions Corp 20260807 0 9.11 9.23 9.07 9.22 1338000 9.22 up down incorrect
HLNE.US Hamilton Lane Incorporated 20260807 0 99.73 102.08 99.64 101.03 829200 101.03 up down incorrect
HNNA.US Hennessy Advisors Inc 20260807 0 9.96 9.96 9.9 9.93 1300 9.7813 down down correct
HNRG.US Hallador Energy Company 20260807 0 14.82 15.02 14.35 14.76 555400 14.76 down down correct
HNST.US The Honest Company Inc 20260807 0 5.36 5.79 5.235 5.46 6786800 5.46 up down incorrect
HOFT.US Hooker Furniture Corporation 20260807 0 15.09 15.5 14.83 15.43 24500 15.43 up up correct
HON.US Honeywell International Inc 20260807 0 240.55 246.73 239.48 246.21 2837400 245.4734 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260807 0 92.91 95.75 92.52 93.29 14860500 93.29 up up correct
HOPE.US Hope Bancorp Inc 20260807 0 13.96 14.05 13.83 13.99 988400 13.99 up up correct
HOWL.US Werewolf Therapeutics Inc 20260807 0 0.407 0.426 0.397 0.397 391100 0.397 down down correct
HPK.US HighPeak Energy Inc 20260807 0 6.775 7.345 6.775 7.2 361000 7.2 up up correct
HQI.US HireQuest Inc 20260807 0 12.78 13.29 12.61 13.28 10600 13.2301 up up correct
HQY.US HealthEquity Inc 20260807 0 103.93 105.4 103.18 104.63 537500 104.63 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260807 0 39.2 39.43 38.2 38.41 994500 38.41 down down correct
HROW.US Harrow Health Inc 20260807 0 39.97 41.1207 39.845 40.44 322856 40.44 up up correct
HRTX.US Heron Therapeutics Inc 20260807 0 0.4954 0.5194 0.4704 0.4908 2131205 0.4908 down down correct
HRZN.US Horizon Technology Finance Corporation 20260807 0 4.59 4.71 4.57 4.64 566500 4.5844 up up correct
HSDT.US Helius Medical Technologies Inc 20260807 0 1.69 1.726 1.68 1.69 64100 1.69
HSIC.US Henry Schein Inc 20260807 0 88.12 88.83 87.57 88.13 649700 88.13 up up correct
HST.US Host Hotels & Resorts Inc 20260807 0 23.3 23.65 23.2 23.29 10608900 23.29 down down correct
HSTM.US HealthStream Inc 20260807 0 28.19 29.12 28.19 28.72 178800 28.6853 up up correct
HTHT.US Huazhu Group Limited 20260807 0 42.75 43 42.23 42.37 1239300 42.37 down down correct
HTLD.US Heartland Express Inc 20260807 0 12.29 12.43 12.24 12.34 688500 12.34 up up correct
HTOO.US Fusion Fuel Green PLC 20260807 0 2.44 2.5 2.43 2.43 7300 2.43 down down correct
HUBG.US Hub Group Inc 20260807 0 46.23 48.04 46.23 47.8 898900 47.8 up up correct
HUDI.US Huadi International Group Co. Ltd 20260807 0 0.6999 0.8499 0.6606 0.7225 25853641 0.7225 up up correct
HUIZ.US Huize Holding Limited 20260807 0 1.18 2.93 1.17 1.66 28616800 1.66 up up correct
HUMA.US Humacyte Inc 20260807 0 0.713 0.74 0.702 0.718 2277600 0.718 up up correct
HUMAW.US Humacyte Inc 20260807 0 0.009 0.009 0.0071 0.008 1357 0.008 down down correct
HURC.US Hurco Companies Inc 20260807 0 21.81 22.31 21.7 22.06 13100 22.06 up up correct
HURN.US Huron Consulting Group Inc 20260807 0 150.74 153.99 148.05 152.05 181300 152.05 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260807 0 93.88 95.25 85.045 88.59 6837900 88.59 down down correct
HWBK.US Hawthorn Bancshares Inc 20260807 0 40.34 40.4 39.44 40.31 12400 40.31 down down correct
HWC.US Hancock Whitney Corporation 20260807 0 76.73 77.82 76.08 77.6 609700 77.6 up up correct
HWCPZ.US HWCPZ 20260807 0 22.2 22.235 22.15 22.15 4200 21.7518 down down correct
HWKN.US Hawkins Inc 20260807 0 130.14 131.27 127.88 129.91 131100 129.7071 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260807 0 1.81 1.876 1.57 1.6 588800 1.6 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260807 0 26.43 27.18 25.56 26.54 2243000 26.54 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260807 0 17.25 17.62 16.99 17.25 637400 17.25
IBCP.US Independent Bank Corporation 20260807 0 38.33 38.41 38.01 38.03 186800 38.03 down down correct
IBEX.US IBEX Limited 20260807 0 36.7 37.37 36.69 37.25 131900 37.25 up up correct
IBKR.US Interactive Brokers Group Inc 20260807 0 86.57 87.97 85.37 87.83 7785100 87.751 up up correct
IBOC.US International Bancshares Corporation 20260807 0 74.68 75.84 72.32 73.55 402500 72.8186 down up incorrect
IBRX.US ImmunityBio Inc 20260807 0 7.4 7.65 7.25 7.64 9391500 7.64 up down incorrect
ICCC.US ImmuCell Corporation 20260807 0 10.95 11.03 10.76 11 9700 11 up up correct
ICCM.US Icecure Medical 20260807 0 3.14 3.2047 2.99 3.08 45137 3.08 down down correct
ICFI.US ICF International Inc 20260807 0 86.59 95.68 86.59 95 464435 95 up up correct
ICHR.US Ichor Holdings Ltd 20260807 0 67.55 69.25 64.62 68.32 839700 68.32 up up correct
ICLR.US ICON Public Limited Company 20260807 0 161.86 164.89 160.46 164.51 388400 164.51 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260807 0 0.826 0.875 0.826 0.837 47702 0.837 up down incorrect
ICUI.US ICU Medical Inc 20260807 0 182.35 192.85 180.88 184.56 931200 184.56 up down incorrect
IDCC.US InterDigital Inc 20260807 0 331.06 345 331.06 344.56 174300 344.56 up down incorrect
IDN.US Intellicheck Inc 20260807 0 3.8 3.97 3.755 3.93 183206 3.93 up up correct
IDXX.US IDEXX Laboratories Inc 20260807 0 587.74 600.84 583.44 586.67 594800 586.67 down down correct
IDYA.US IDEAYA Biosciences Inc 20260807 0 36.5 37.03 36.27 37.02 602300 37.02 up up correct
IEP.US Icahn Enterprises L.P 20260807 0 7.69 7.69 7.41 7.46 1752400 6.9573 down down correct
IESC.US IES Holdings Inc 20260807 0 790.05 803.74 756.97 762.71 241192 381.355 down down correct
IFBD.US Infobird Co. Ltd 20260807 0 1.09 1.09 1.08 1.08 586 1.08 down down correct
IFMK.US iFresh Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260807 0 1.81 1.905 1.78 1.84 1167400 1.84 up up correct
IGIC.US International General Insurance Holdings Ltd 20260807 0 27.08 27.46 26.3 27.06 163300 26.9827 down down correct
IHRT.US iHeartMedia Inc 20260807 0 3.86 3.94 3.75 3.86 344307 3.86
III.US Information Services Group Inc 20260807 0 4.99 5.25 4.84 5.19 463700 5.19 up down incorrect
IIIV.US i3 Verticals Inc 20260807 0 21.94 21.94 17.03 17.47 1755952 17.47 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20260807 0 2.38 2.475 2.38 2.47 386700 2.47 up up correct
ILMN.US Illumina Inc 20260807 0 195.67 196.04 187.46 187.96 1825100 187.96 down down correct
ILPT.US Industrial Logistics Properties Trust 20260807 0 8.65 8.78 8.59 8.78 234800 8.78 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260807 0 10.04 10.04 10.04 10.04 0 10.04
IMCC.US IM Cannabis Corp 20260807 0 0.0042 0.0042 0.004 0.0042 551100 0.125
IMCR.US Immunocore Holdings plc 20260807 0 34.5 34.64 33.22 34 492085 34 down down correct
IMKTA.US Ingles Markets Incorporated 20260807 0 85.5 89.385 84.5 88.11 141611 88.11 up up correct
IMMP.US Immutep Limited 20260807 0 0.386 0.3965 0.3774 0.3858 66443 0.3858 down down correct
IMMR.US Immersion Corporation 20260807 0 7.43 7.66 7.43 7.6 667600 7.6 up up correct
IMNM.US Immunome Inc 20260807 0 26.19 26.25 24.8 25.03 881100 25.03 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260807 0 53.48 53.58 52 52.54 65021 52.54 down down correct
IMRA.US IMARA Inc 20260807 0 14.59 14.59 14.59 14.59 0 14.59
IMRN.US Immuron Limited 20260807 0 1.065 1.065 1.02 1.031 9300 1.031 down down correct
IMRX.US Immuneering Corporation 20260807 0 4.53 4.57 4.43 4.51 723300 4.51 down up incorrect
IMTE.US Integrated Media Technology Limited 20260807 0 0.489 0.5 0.47 0.482 2600 0.482 down down correct
IMTX.US Immatics N.V 20260807 0 9.56 9.91 9.475 9.65 309300 9.65 up up correct
IMUX.US Immunic Inc 20260807 0 14.68 15.63 14.27 14.3 175500 14.3 down down correct
IMVT.US Immunovant Inc 20260807 0 39.86 40.33 38.95 39.95 906200 39.95 up up correct
IMXI.US International Money Express Inc 20260807 0 12.25 12.35 12.06 12.19 271400 12.19 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260807 0 0.97 0.98 0.951 0.979 36600 0.979 up up correct
INBK.US First Internet Bancorp 20260807 0 29.3 29.43 28.91 29.21 24200 29.21 down down correct
INBKZ.US INBKZ 20260807 0 25.405 25.491 25.405 25.491 1800 24.9846 up up correct
INBX.US Inhibrx Inc 20260807 0 86.78 89.28 80.415 88.66 407700 88.66 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260807 0 0.194 0.196 0.19 0.196 80200 0.98 up up correct
INCY.US Incyte Corporation 20260807 0 118.56 120.88 117.38 120.56 1540400 120.56 up up correct
INDB.US Independent Bank Corp 20260807 0 83.74 84.3 83.38 83.73 195800 83.73 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260807 0 4.1 4.12 3.76 4.04 9432300 4.04 down down correct
INDP.US Indaptus Therapeutics Inc 20260807 0 1.27 1.27 1.18 1.18 130800 1.18 down down correct
INGN.US Inogen Inc 20260807 0 5.895 6.26 5.613 6.05 599100 6.05 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260807 0 10.9 11.57 10.891 10.95 4700 10.95 up up correct
INM.US InMed Pharmaceuticals Inc 20260807 0 1.43 1.485 1.42 1.47 54200 1.47 up down incorrect
INMB.US INmune Bio Inc 20260807 0 1.97 2.105 1.92 2.085 953027 2.085 up up correct
INMD.US InMode Ltd 20260807 0 15.1 15.355 15.09 15.31 397200 15.31 up up correct
INN.US PF 20260807 0 17.62 17.62 17.5001 17.56 3616 17.1916 down up incorrect
INNV.US InnovAge Holding Corp 20260807 0 11.04 11.22 10.76 11.18 336400 11.18 up up correct
INO.US Inovio Pharmaceuticals Inc 20260807 0 0.67 0.68 0.64 0.67 3051100 0.67
INOD.US Innodata Inc 20260807 0 75.92 79.44 61.5 62.33 4797200 62.33 down down correct
INOV.US Inovalon Holdings Inc 20260807 0 37.98 37.99 37.86 37.98 1800 37.98
INSE.US Inspired Entertainment Inc 20260807 0 6.62 6.71 6.405 6.65 113300 6.65 up up correct
INSG.US Inseego Corp 20260807 0 5.42 5.6 4.96 5.51 845800 5.51 up up correct
INSM.US Insmed Incorporated 20260807 0 134.99 135.49 126.44 131.1 4904600 131.1 down down correct
INTA.US Intapp Inc. Common Stock 20260807 0 36.9 38.635 36.428 37.73 842400 37.73 up up correct
INTC.US Intel Corporation 20260807 0 102.33 103.66 98.03 101.65 76760600 101.65 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260807 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260807 0 30.99 32 30.56 31.36 86000 31.36 up up correct
INTU.US Intuit Inc 20260807 0 327 336.3 324.64 325.25 2977700 325.25 down up incorrect
INTZ.US Intrusion Inc 20260807 0 0.7521 0.7724 0.7503 0.7588 201732 0.7588 up up correct
INVA.US Innoviva Inc 20260807 0 20.93 20.96 20.2 20.51 1143300 20.51 down down correct
INVE.US Identiv Inc 20260807 0 2.55 2.67 2.55 2.58 119300 2.58 up up correct
INVZ.US Innoviz Technologies Ltd 20260807 0 0.412 0.42 0.375 0.388 9734000 0.388 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260807 0 54.73 56.6 54.4 56.56 2009277 56.56 up up correct
IOSP.US Innospec Inc 20260807 0 91.67 92.61 89.65 92.44 162900 92.44 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260807 0 6.57 6.92 5.88 6.34 30970700 6.34 down down correct
IPAR.US Inter Parfums Inc 20260807 0 118.88 123.12 117.66 122.97 319200 122.97 up up correct
IPDN.US Professional Diversity Network Inc 20260807 0 0.435 0.44 0.3901 0.42 48922 0.42 down down correct
IPGP.US IPG Photonics Corporation 20260807 0 89.47 92.13 87.66 90.23 353800 90.23 up up correct
IPHA.US Innate Pharma S.A 20260807 0 1.73 1.73 1.72 1.73 5000 1.73
IPSC.US Century Therapeutics Inc. 20260807 0 1.92 2.015 1.895 2 522600 2 up up correct
IPW.US iPower Inc. 20260807 0 3.55 4.34 3.25 3.71 571300 3.71 up up correct
IPWR.US Ideal Power Inc 20260807 0 4.36 4.8 4.2 4.52 137000 4.52 up up correct
IQ.US iQIYI Inc 20260807 0 1.28 1.35 1.28 1.33 5074900 1.33 up up correct
IRDM.US Iridium Communications Inc 20260807 0 48.46 50.29 48.46 49.93 830500 49.93 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260807 0 39.47 41.3 37.3 41.23 32417500 41.23 up up correct
IRIX.US IRIDEX Corporation 20260807 0 0.8343 0.8448 0.8305 0.8305 25300 0.8305 down down correct
IRMD.US IRadimed Corporation 20260807 0 91.4 93.04 91.4 92.495 88220 92.2828 up up correct
IRTC.US iRhythm Technologies Inc 20260807 0 131.57 136.695 123.56 127.84 1827500 127.84 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260807 0 4.3 4.4 4.21 4.32 1843075 4.32 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260807 0 2.09 2.3 2.09 2.22 61600 2.22 up up correct
ISRG.US Intuitive Surgical Inc 20260807 0 374.55 379.9 372.63 378.81 2465700 378.81 up up correct
ISSC.US Innovative Solutions and Support Inc 20260807 0 20.65 21.18 19.9 20.17 148700 20.17 down down correct
ISTR.US Investar Holding Corporation 20260807 0 30.22 30.22 29.88 30.06 87700 30.06 down down correct
ITIC.US Investors Title Company 20260807 0 287 293.09 283.19 289.84 127800 289.3871 up up correct
ITRI.US Itron Inc 20260807 0 102.82 104.06 102.48 103.75 371100 103.75 up up correct
ITRN.US Ituran Location and Control Ltd 20260807 0 55.22 55.22 52.64 52.95 205854 52.95 down up incorrect
IVA.US Inventiva S.A 20260807 0 4.9 4.94 4.8 4.8 579100 4.8 down up incorrect
IZEA.US IZEA Worldwide Inc 20260807 0 3.42 3.53 3.364 3.5 36100 3.5 up up correct
JACK.US Jack in the Box Inc 20260807 0 17.28 17.69 16.96 17.58 607900 17.58 up down incorrect
JAGX.US Jaguar Health Inc 20260807 0 0.97 0.98 0.94 0.95 51000 0.95 down down correct
JAKK.US JAKKS Pacific Inc 20260807 0 25.6 25.91 25.13 25.63 186900 25.3797 up up correct
JAN.US JanOne Inc 20260807 0 29.98 30.71 29.83 30.47 1974500 30.4211 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260807 0 15.73 16.19 15.73 15.85 689000 15.85 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260807 0 257.49 258.38 254.69 256.56 970700 256.56 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260807 0 266.34 270.74 265.3 268.52 599300 268.52 up up correct
JBLU.US JetBlue Airways Corporation 20260807 0 6.08 6.13 5.92 6.07 22728900 6.07 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260807 0 83.5 84.35 82.47 83.16 155900 82.2493 down down correct
JD.US JD.com Inc 20260807 0 32.79 32.985 32.654 32.97 4203900 32.97 up up correct
JFIN.US Jiayin Group Inc 20260807 0 2.6 2.64 2.6 2.61 19100 2.61 up up correct
JFU.US 9F Inc 20260807 0 2.466 2.466 2.466 2.466 432 2.466
JG.US Aurora Mobile Limited 20260807 0 5.15 5.7 4.11 5 5502 5 down down correct
JJSF.US J & J Snack Foods Corp 20260807 0 91.86 92.22 87.92 91.91 315700 91.91 up down incorrect
JKHY.US Jack Henry & Associates Inc 20260807 0 156.09 157.76 154.99 155.95 873500 155.95 down down correct
JOUT.US Johnson Outdoors Inc 20260807 0 50.17 51.98 46.9 48.22 77300 48.22 down down correct
JPM.US PM 20260807 0 16.79 16.84 16.74 16.76 140004 16.76 down down correct
JRSH.US Jerash Holdings (US) Inc 20260807 0 5.175 5.26 4.91 5 149800 4.9528 down down correct
JRVR.US James River Group Holdings Ltd 20260807 0 4.76 4.8 4.7 4.7 157200 4.7 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260807 0 17.77 17.85 17.63 17.76 9800 17.76 down down correct
JSPR.US Jasper Therapeutics Inc 20260807 0 0.652 0.75 0.65 0.71 760600 0.71 up up correct
JVA.US Coffee Holding Co. Inc 20260807 0 3.51 3.5549 3.48 3.5 22878 3.5 down down correct
JWEL.US Jowell Global Ltd 20260807 0 1.59 1.9 1.47 1.55 42100 1.55 down down correct
JYNT.US The Joint Corp 20260807 0 8.12 8.545 7.96 8.33 104800 8.33 up up correct
JZXN.US Jiuzi Holdings Inc 20260807 0 1.58 1.6 1.52 1.54 278700 1.54 down down correct
KALA.US Kala Pharmaceuticals Inc 20260807 0 0.7504 0.777 0.72 0.7478 43147 0.7478 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260807 0 171.82 186.62 171.82 184.75 373200 184.75 up up correct
KARO.US Karooooo Ltd 20260807 0 63.65 64.95 63.65 64.81 65885 64.81 up up correct
KBNT.US Kubient Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260807 0 12.325 12.36 12.13 12.33 739200 12.33 up up correct
KDP.US Keurig Dr Pepper Inc 20260807 0 29.86 30.15 29.45 30.01 12391700 30.01 up up correct
KE.US Kimball Electronics Inc 20260807 0 26.75 26.75 25.78 26.13 161809 26.13 down down correct
KELYA.US Kelly Services Inc 20260807 0 15.52 15.79 15.06 15.19 341600 15.121 down down correct
KELYB.US Kelly Services Inc 20260807 0 23.46 23.46 23.46 23.46 300 23.38
KEQU.US Kewaunee Scientific Corporation 20260807 0 37.08 37.08 37.08 37.08 1800 37.08
KFFB.US Kentucky First Federal Bancorp 20260807 0 5.58 5.58 5.55 5.55 579 5.5052 down down correct
KFRC.US Kforce Inc 20260807 0 57.97 59.89 57.61 59.09 220500 59.09 up up correct
KHC.US The Kraft Heinz Company 20260807 0 24.895 25.365 24.87 25.32 14251800 25.32 up down incorrect
KIDS.US OrthoPediatrics Corp 20260807 0 22.78 23.17 22.477 22.77 196300 22.77 down down correct
KINS.US Kingstone Companies Inc 20260807 0 20.54 20.59 19 19.03 180973 18.9705 down down correct
KLAC.US KLA Corporation 20260807 0 197.98 201.83 195.05 198.11 8974090 197.8863 up up correct
KLDO.US Kaleido Biosciences Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 570 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260807 0 93 94.67 90.3 91.31 1044600 91.31 down down correct
KLTR.US Kaltura Inc. Common Stock 20260807 0 1.71 1.79 1.642 1.75 719500 1.75 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260807 0 2.13 2.21 2.05 2.06 137900 2.06 down down correct
KMDA.US Kamada Ltd 20260807 0 7.17 7.27 7.16 7.27 17700 7.1225 up down incorrect
KNDI.US Kandi Technologies Group Inc 20260807 0 0.68 0.69 0.65 0.65 106400 0.65 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260807 0 77.66 77.82 75.52 76.06 219800 76.06 down up incorrect
KNSL.US Kinsale Capital Group Inc 20260807 0 372.29 378.76 369.08 373.76 210600 373.5153 up up correct
KOD.US Kodiak Sciences Inc 20260807 0 46.12 46.87 45.11 45.37 511400 45.37 down down correct
KOPN.US Kopin Corporation 20260807 0 4.2 4.35 4.15 4.27 2729300 4.27 up up correct
KOSS.US Koss Corporation 20260807 0 3.64 3.78 3.64 3.72 7500 3.72 up up correct
KPLT.US Katapult Holdings Inc 20260807 0 6.38 6.78 6.38 6.67 16500 6.67 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260807 0 2.6 2.64 2.575 2.64 23500 2.64 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20260807 0 1.96 2.12 1.91 2.12 1792800 2.12 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260807 0 22.31 22.54 22.21 22.54 5 22.54 up down incorrect
KRKR.US 36Kr Holdings Inc 20260807 0 2.98 3.18 2.95 3.17 24000 3.17 up up correct
KRMD.US Repro Med Systems Inc 20260807 0 3.56 3.665 3.525 3.55 396900 3.55 down down correct
KRNT.US Kornit Digital Ltd 20260807 0 16.8 17.21 16.8 17.08 115200 17.08 up down incorrect
KRNY.US Kearny Financial Corp 20260807 0 9.57 9.61 9.47 9.52 294800 9.4101 down up incorrect
KROS.US Keros Therapeutics Inc 20260807 0 10.74 11.26 10.575 11.15 319600 11.15 up up correct
KRT.US Karat Packaging Inc 20260807 0 44.81 50 44.81 47.09 380700 46.6247 up up correct
KRUS.US Kura Sushi USA Inc 20260807 0 48.6 49.34 47.92 48.83 125200 48.83 up up correct
KRYS.US Krystal Biotech Inc 20260807 0 326.34 329 320.34 326.45 160000 326.45 up up correct
KTCC.US Key Tronic Corporation 20260807 0 4.11 4.23 3.9 4.12 9100 4.12 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260807 0 57.97 61.09 56.25 60.77 4791000 60.77 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260807 0 0.458 0.511 0.44 0.507 375800 0.507 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260807 0 0.0041 0.006 0.0021 0.0021 24244 0.0021 down down correct
KURA.US Kura Oncology Inc 20260807 0 9.37 9.6 9.339 9.57 749268 9.57 up down incorrect
KVHI.US KVH Industries Inc 20260807 0 8.37 8.61 7.94 8.03 240500 8.03 down down correct
KXIN.US Kaixin Auto Holdings 20260807 0 4.975 5.3 4.975 5.3 61600 5.3 up up correct
KYMR.US Kymera Therapeutics Inc 20260807 0 106.61 108.12 104.78 107.52 463600 107.52 up up correct
KZIA.US Kazia Therapeutics Limited 20260807 0 12.36 13.95 12.33 13.89 295200 13.89 up up correct
KZR.US Kezar Life Sciences Inc 20260807 0 0.145 0.175 0.145 0.175 2986228 0.175 up up correct
LAKE.US Lakeland Industries Inc 20260807 0 11.91 12.28 11.82 12.03 68400 12.03 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260807 0 159.63 161.13 157.4 160.93 589400 160.93 up up correct
LAND.US Gladstone Land Corporation 20260807 0 8.34 8.47 8.31 8.34 512600 8.2924
LANDO.US Gladstone Land Corporation 20260807 0 21.88 22.05 21.78 22.05 7400 21.9227 up up correct
LARAX.US LARAX 20260807 0 8.18 8.18 8.18 8.18 0 8.18
LARK.US Landmark Bancorp Inc 20260807 0 31.2 31.98 31.2 31.98 8500 31.7718 up up correct
LASR.US nLIGHT Inc 20260807 0 58.27 61.95 56.11 56.155 5472300 56.155 down down correct
LAUR.US Laureate Education Inc 20260807 0 37.33 38.445 37.33 38.34 646000 38.34 up up correct
LAZR.US Luminar Technologies Inc 20260807 0 45.25 46.6799 44.502 45.84 331431 45.84 up up correct
LBRDA.US Liberty Broadband Corporation 20260807 0 37.13 37.13 35.78 35.93 146871 35.93 down down correct
LBRDK.US Liberty Broadband Corporation 20260807 0 30.845 30.845 30.845 30.845 0 30.845
LBRDP.US Liberty Broadband Corporation 20260807 0 21.7 21.79 21.7 21.79 5000 21.79 up up correct
LBTYA.US Liberty Global plc 20260807 0 10.77 10.95 10.5 10.55 1855259 10.55 down up incorrect
LBTYB.US Liberty Global plc 20260807 0 11.54 12.7 11.54 12.7 2400 12.7 up up correct
LBTYK.US Liberty Global plc 20260807 0 10.49 10.595 10.205 10.24 1288817 10.24 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260807 0 33.99 34.205 33.92 34.015 35400 34.015 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260807 0 7.08 7.23 6.89 7.04 7326700 7.04 down up incorrect
LCNB.US LCNB Corp 20260807 0 20.03 20.03 19.57 19.87 43100 19.6439 down down correct
LCRDX.US LCRDX 20260807 0 8.19 8.19 8.19 8.19 0 8.19
LCRUX.US LCRUX 20260807 0 8.19 8.19 8.19 8.19 0 8.135
LCUT.US Lifetime Brands Inc 20260807 0 9.02 9.51 8.8 9.19 205300 9.19 up down incorrect
LE.US Lands' End Inc 20260807 0 12.99 13.2 12.83 13.12 154600 13.12 up up correct
LECO.US Lincoln Electric Holdings Inc 20260807 0 279.31 283.22 277 281.96 272500 281.96 up up correct
LEDS.US SemiLEDs Corporation 20260807 0 2.143 2.305 2.04 2.21 36655 2.21 up up correct
LEE.US Lee Enterprises Incorporated 20260807 0 9.295 9.295 8 8.19 35408 8.19 down down correct
LEGH.US Legacy Housing Corporation 20260807 0 29.19 31.34 29.04 29.2 287300 29.2 up up correct
LEGN.US Legend Biotech Corporation 20260807 0 20.02 20.86 19.835 20.75 2610900 20.75 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260807 0 92.46 92.46 92.46 92.46 0 92.46
LESL.US Leslie's Inc 20260807 0 1.54 1.7 0.9909 1.17 3728939 1.17 down up incorrect
LEXX.US Lexaria Bioscience Corp 20260807 0 5.34 5.73 5.27 5.27 20800 5.27 down down correct
LFMD.US LifeMD Inc 20260807 0 3.41 3.64 3.36 3.56 1265500 3.56 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260807 0 23.41 23.46 23.41 23.46 700 23.46 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260807 0 10.9 10.975 10.52 10.84 3793100 10.84 down down correct
LFUS.US Littelfuse Inc 20260807 0 461.8 464.51 453.87 456.55 137800 455.6696 down down correct
LFVN.US LifeVantage Corporation 20260807 0 6.58 6.97 6.58 6.76 50200 6.7066 up up correct
LGHL.US Lion Group Holding Ltd 20260807 0 1.14 1.17 0.878 0.9 25533300 0.9 down down correct
LGIH.US LGI Homes Inc 20260807 0 60.11 61.87 59.47 60.04 266700 60.04 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260807 0 304.37 304.6 286.65 293.15 313600 293.15 down down correct
LGO.US Largo Resources Ltd 20260807 0 0.7 0.73 0.69 0.7 242700 0.7
LGVN.US Longeveron Inc 20260807 0 0.777 0.8 0.7501 0.766 41775 7.66 down down correct
LI.US Li Auto Inc 20260807 0 12.84 13.015 12.78 12.95 2073300 12.95 up up correct
LIDR.US Aeye Inc 20260807 0 1.19 1.325 1.14 1.32 2223000 1.32 up up correct
LIDRW.US AEye Inc 20260807 0 0.009 0.01 0.001 0.004 1274400 0.004 down down correct
LIFE.US aTyr Pharma Inc 20260807 0 29.86 31.74 29.39 31.61 1539400 31.61 up up correct
LILA.US Liberty Latin America Ltd 20260807 0 8.66 8.68 8.46 8.51 422100 8.51 down down correct
LILAK.US Liberty Latin America Ltd 20260807 0 8.45 8.54 8.34 8.39 1032200 8.39 down down correct
LINC.US Lincoln Educational Services Corporation 20260807 0 39.53 42.87 39.42 40.99 1208900 40.99 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260807 0 34.15 34.15 33.16 33.95 487800 33.95 down down correct
LINK.US Interlink Electronics Inc 20260807 0 4.6 5.5 4.6 5.1 34900 5.1 up up correct
LIQT.US LiqTech International Inc 20260807 0 0.62 0.73 0.59 0.64 306500 0.64 up up correct
LITE.US Lumentum Holdings Inc 20260807 0 870 928.48 861.9 890.17 5818800 890.17 up up correct
LIVE.US Live Ventures Incorporated 20260807 0 9.96 9.96 9.44 9.63 9700 9.63 down up incorrect
LIVN.US LivaNova PLC 20260807 0 75.43 76.34 74.67 76.22 745000 76.22 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260807 0 3.88 4.02 3.52 3.6 393400 3.6 down down correct
LKFN.US Lakeland Financial Corporation 20260807 0 62.16 62.17 61.7 61.73 82600 61.73 down down correct
LKQ.US LKQ Corporation 20260807 0 24.24 24.985 24.24 24.86 3381012 24.5716 up up correct
LMAT.US LeMaitre Vascular Inc 20260807 0 80.69 81.83 79.4 81.45 394800 81.2072 up up correct
LMB.US Limbach Holdings Inc 20260807 0 47.9 49.43 47.15 48.7 587191 48.7 up up correct
LMNR.US Limoneira Company 20260807 0 13.76 14.01 13.75 13.86 63000 13.86 up up correct
LNSR.US LENSAR Inc 20260807 0 5.79 6.08 5.635 6.04 45974 6.04 up down incorrect
LNT.US Alliant Energy Corporation 20260807 0 69.41 69.86 68.89 69.37 2152100 69.37 down down correct
LNTH.US Lantheus Holdings Inc 20260807 0 101.05 101.275 100.73 100.95 2079600 100.95 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260807 0 4.03 4.17 4.03 4.12 22544 4.12 up up correct
LOB.US Live Oak Bancshares Inc 20260807 0 42.28 42.74 41.48 42.6 190900 42.5676 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260807 0 16.87 17.15 15.01 15.16 473300 15.16 down down correct
LOGC.US LogicBio Therapeutics Inc 20260807 0 9.98 10.5 9.8 10.05 214400 10.05 up up correct
LOGI.US Logitech International S.A 20260807 0 104.73 106.47 103.84 106.33 937000 106.33 up up correct
LOOP.US Loop Industries Inc 20260807 0 0.702 0.72 0.675 0.68 24300 0.68 down down correct
LOPE.US Grand Canyon Education Inc 20260807 0 148.74 154 146.74 152.53 282800 152.53 up down incorrect
LOVE.US The Lovesac Company 20260807 0 17.2 17.99 17.2 17.82 139600 17.82 up up correct
LPCN.US Lipocine Inc 20260807 0 2.26 2.26 2.12 2.13 33900 2.13 down down correct
LPLA.US LPL Financial Holdings Inc 20260807 0 355.74 362.69 354.93 362.63 688381 362.3399 up up correct
LPRO.US Open Lending Corporation 20260807 0 3.14 3.14 3.14 3.14 0 3.14
LPSN.US LivePerson Inc 20260807 0 2.24 2.78 2.2 2.62 914200 2.62 up up correct
LPTH.US LightPath Technologies Inc 20260807 0 12.45 13.14 11.96 13.06 2323600 13.06 up down incorrect
LQDA.US Liquidia Corporation 20260807 0 89.94 91.3 88.22 90.22 562000 90.22 up down incorrect
LQDT.US Liquidity Services Inc 20260807 0 42.04 43.34 41.2 42.06 315000 42.06 up down incorrect
LRCX.US Lam Research Corporation 20260807 0 311.87 315.59 303.83 311.35 6714100 311.35 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260807 0 4.24 4.28 4.08 4.16 631100 4.16 down down correct
LSBK.US Lake Shore Bancorp Inc 20260807 0 17.13 17.15 17.05 17.05 5700 17.05 down down correct
LSCC.US Lattice Semiconductor Corporation 20260807 0 132.15 136.37 129.9 130.03 1441300 130.03 down down correct
LSTR.US Landstar System Inc 20260807 0 177.06 184.13 175.67 182.99 447700 182.5736 up up correct
LTAFX.US Altst Strgs Fd A 20260807 0 12.55 12.55 12.55 12.55 0 12.55
LTBR.US Lightbridge Corporation 20260807 0 9.25 9.61 8.96 9.47 1067800 9.47 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260807 0 11.54 11.54 11.54 11.54 0 11.54
LTCH.US Latch Inc 20260807 0 0.19 0.19 0.151 0.151 5200 0.151 down down correct
LTIFX.US LTIFX 20260807 0 12.75 12.75 12.75 12.75 0 12.75
LTRN.US Lantern Pharma Inc 20260807 0 2.9 2.92 2.8 2.86 61200 2.86 down down correct
LTRX.US Lantronix Inc 20260807 0 6.01 6.13 5.84 5.97 337157 5.97 down down correct
LTRYW.US Lottery Com 20260807 0 0.0077 0.0077 0.0031 0.0064 160834 0.0064 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260807 0 0.9563 0.9899 0.9419 0.9671 459427 0.9671 up up correct
LULU.US Lululemon Athletica Inc 20260807 0 124.54 128.86 124 128.58 2792100 128.58 up up correct
LUNA.US Luna Innovations Incorporated 20260807 0 1.26 1.26 1.26 1.26 36300 1.26
LUNG.US Pulmonx Corporation 20260807 0 2.07 2.1 2.01 2.04 447100 2.04 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260807 0 17.19 18.87 16 18.26 48200 18.26 up up correct
LVO.US LiveOne Inc 20260807 0 4.27 4.3 4.13 4.22 8500 4.22 down down correct
LWAY.US Lifeway Foods Inc 20260807 0 31.02 31.63 30.83 31.5 65500 31.5 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260807 0 7.85 8.22 7.77 8.11 2934300 8.11 up up correct
LX.US LexinFintech Holdings Ltd 20260807 0 1.46 1.465 1.42 1.46 1865400 1.46
LXEH.US Lixiang Education Holding Co. Ltd 20260807 0 1.565 2.3 1.37 1.71 1682700 1.71 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260807 0 2.44 2.48 2.29 2.47 3085700 2.47 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260807 0 14 15.087 13.945 14.71 111000 14.71 up down incorrect
LYFT.US Lyft Inc 20260807 0 16.82 17.56 16.41 17.46 23957300 17.46 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260807 0 0.345 0.345 0.33 0.34 990 0.34 down up incorrect
LYTS.US LSI Industries Inc 20260807 0 24.98 25.32 24.735 25.17 138189 25.1061 up up correct
LZ.US LegalZoom.com Inc 20260807 0 5.76 6.01 5.67 5.77 6628000 5.77 up down incorrect
MANH.US Manhattan Associates Inc 20260807 0 193.54 196.76 189.53 195.23 594200 195.23 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260807 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260807 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260807 0 358.84 359.97 353.46 353.91 2278700 353.1922 down down correct
MARA.US Marathon Digital Holdings Inc 20260807 0 10.92 10.94 9.69 10.09 56581500 10.09 down down correct
MARK.US Remark Holdings Inc 20260807 0 0.0011 0.0011 0.0011 0.0011 241 0.0011
MARPS.US Marine Petroleum Trust 20260807 0 4.88 4.92 4.8 4.81 8000 4.7094 down down correct
MASS.US 908 Devices Inc 20260807 0 8.37 8.88 8.299 8.88 322900 8.88 up up correct
MAT.US Mattel Inc 20260807 0 14.44 14.8 14.39 14.79 3424200 14.79 up up correct
MATW.US Matthews International Corporation 20260807 0 24 25.09 22.71 23.7 2208100 23.445 down down correct
MAYS.US J.W. Mays Inc 20260807 0 38 38.79 38 38.79 53 38.79 up up correct
MBIN.US Merchants Bancorp 20260807 0 53.86 54.67 52.89 54.25 141000 54.25 up up correct
MBINN.US Merchants Bancorp 20260807 0 20.14 20.14 19.93 20.05 4200 20.05 down down correct
MBIO.US Mustang Bio Inc 20260807 0 0.561 0.653 0.561 0.601 74300 0.601 up down incorrect
MBOT.US Microbot Medical Inc 20260807 0 1.81 1.92 1.805 1.89 632686 1.89 up up correct
MBRX.US Moleculin Biotech Inc 20260807 0 0.386 0.415 0.381 0.41 1001400 0.41 up up correct
MBUU.US Malibu Boats Inc 20260807 0 28.72 29.36 28.58 28.88 173400 28.88 up down incorrect
MBWM.US Mercantile Bank Corporation 20260807 0 61.37 61.37 59.31 60.7 177481 60.7 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260807 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260807 0 35.7 36.26 35.12 35.74 63600 35.74 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260807 0 24.61 25.04 24.23 24.36 398400 24.36 down up incorrect
MCHP.US Microchip Technology Incorporated 20260807 0 81.35 85.97 80.68 84.69 19095100 84.1835 up up correct
MCHX.US Marchex Inc 20260807 0 1.75 1.85 1.75 1.8 3800 1.8 up up correct
MCRB.US Seres Therapeutics Inc 20260807 0 5.07 5.189 4.82 4.87 62300 4.87 down down correct
MCRI.US Monarch Casino & Resort Inc 20260807 0 121.9 124.62 121.9 124.39 89700 124.0802 up up correct
MDB.US MongoDB Inc 20260807 0 382.46 399.87 380.43 398.8 1709900 398.8 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260807 0 511.97 517.32 502.79 510.04 347500 510.04 down down correct
MDIA.US MediaCo Holding Inc 20260807 0 1 1.07 0.93 0.947 58700 0.947 down down correct
MDLZ.US Mondelez International Inc 20260807 0 62.42 63.08 61.94 62.61 5293600 62.61 up up correct
MDRR.US Medalist Diversified REIT Inc 20260807 0 11.6 12.66 11.5 12.17 23 12.17 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260807 0 4.8 4.9 4.8 4.9 77000 4.9 up up correct
MDWD.US MediWound Ltd 20260807 0 14.29 14.555 14.245 14.39 58600 14.39 up up correct
MDXG.US MiMedx Group Inc 20260807 0 4.19 4.39 4.14 4.34 1361900 4.34 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260807 0 0.45 0.485 0.42 0.461 509700 0.461 up up correct
MEDP.US Medpace Holdings Inc 20260807 0 590.45 594.99 582.08 590.67 136500 590.67 up up correct
MEDS.US TRxADE HEALTH Inc 20260807 0 2.68 2.7775 1.9 1.99 196387 1.99 down down correct
MELI.US MercadoLibre Inc 20260807 0 1820.55 1851.19 1800.01 1820.69 492237 1820.69 up up correct
MEOH.US Methanex Corporation 20260807 0 54.13 54.13 52.26 53.27 552300 53.27 down down correct
MERC.US Mercer International Inc 20260807 0 0.64 0.64 0.55 0.59 890800 0.59 down down correct
MESO.US Mesoblast Limited 20260807 0 15.78 15.97 15.71 15.94 80900 15.94 up up correct
METC.US Ramaco Resources Inc 20260807 0 9.83 10.56 9.7 10.24 2552300 10.24 up up correct
MFIN.US Medallion Financial Corp 20260807 0 10.83 10.96 10.75 10.9 56904 10.7671 up up correct
MGEE.US MGE Energy Inc 20260807 0 80.82 81.71 80 81.54 199496 81.0065 up up correct
MGNI.US Magnite Inc 20260807 0 24.68 25.45 24.56 24.72 4031400 24.72 up up correct
MGNX.US MacroGenics Inc 20260807 0 4.03 4.05 3.89 4.04 296657 4.04 up up correct
MGPI.US MGP Ingredients Inc 20260807 0 17.18 17.81 16.99 17.53 133700 17.4141 up up correct
MGRC.US McGrath RentCorp 20260807 0 121.95 123.82 119.5 119.75 100900 119.75 down down correct
MGTX.US MeiraGTx Holdings plc 20260807 0 13.02 13.105 12.7 13.07 392300 13.07 up up correct
MGYR.US Magyar Bancorp Inc 20260807 0 19.076 19.08 19.05 19.05 3271 19.05 down down correct
MIDD.US The Middleby Corporation 20260807 0 133.73 135.16 133.03 134.5 467100 134.5 up up correct
MIND.US MIND Technology Inc 20260807 0 5.17 5.25 5.03 5.08 56700 5.08 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260807 0 94.95 101.64 94.25 100.65 850700 100.65 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260807 0 1.18 1.22 1.16 1.22 990200 1.22 up down incorrect
MITK.US Mitek Systems Inc 20260807 0 20.5 20.67 17.23 18.49 2079200 18.49 down up incorrect
MKSI.US MKS Instruments Inc 20260807 0 301.18 310.43 298 304.99 1269500 304.7066 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260807 0 20.63 20.63 19.19 20.25 38000 19.7822 down down correct
MKTX.US MarketAxess Holdings Inc 20260807 0 162.65 162.76 162.44 162.53 805700 161.7502 down down correct
MLAB.US Mesa Laboratories Inc 20260807 0 102.01 103.08 100.23 102.65 103000 102.5228 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260807 0 5.53 5.57 5.43 5.52 2185400 5.52 down down correct
MLKN.US MillerKnoll Inc 20260807 0 23.68 24.53 23.68 24.49 497700 24.2945 up up correct
MMLP.US Martin Midstream Partners L.P 20260807 0 2.4 2.65 2.4 2.45 48500 2.45 up up correct
MMSI.US Merit Medical Systems Inc 20260807 0 88.09 89.27 87.47 89.04 1097000 89.04 up up correct
MMYT.US MakeMyTrip Limited 20260807 0 60.09 60.96 59.5 60.01 489300 60.01 down down correct
MNDO.US MIND C.T.I. Ltd 20260807 0 1 1.03 0.9948 1.02 32744 1.02 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260807 0 92.94 94.4 91.3 93.13 2506700 93.13 up up correct
MNKD.US MannKind Corporation 20260807 0 3.91 4.15 3.85 4.11 5048100 4.11 up up correct
MNOV.US MediciNova Inc 20260807 0 1.36 1.39 1.34 1.34 11400 1.34 down down correct
MNPR.US Monopar Therapeutics Inc 20260807 0 121.85 124.42 118.04 119.21 223300 119.21 down down correct
MNRO.US Monro Inc 20260807 0 12.49 12.88 12.39 12.73 600500 12.4528 up up correct
MNSB.US MainStreet Bancshares Inc 20260807 0 23.92 24.2 23.795 24.1 29043 24.1 up up correct
MNSBP.US MainStreet Bancshares Inc 20260807 0 25.25 25.25 25.25 25.25 100 25.25
MNST.US Monster Beverage Corporation 20260807 0 93.79 93.9 89.5 90.36 17009688 45.18 down down correct
MNTK.US Montauk Renewables Inc 20260807 0 1.7 1.81 1.69 1.79 147400 1.79 up up correct
MNTS.US Momentus Inc 20260807 0 4.49 4.95 4.478 4.92 1725700 4.92 up up correct
MNTSW.US Momentus Inc 20260807 0 0.0038 0.004 0.0021 0.0023 546873 0.0023 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260807 0 4.05 4.05 4.05 4.05 0 4.05
MOMO.US Momo Inc 20260807 0 5.83 5.9 5.8 5.86 355300 5.86 up up correct
MORN.US Morningstar Inc 20260807 0 196.86 201.97 195.96 200.66 184700 200.66 up up correct
MOTS.US Motus GI Holdings Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260807 0 12.28 13.67 11.994 12.96 93800 12.96 up up correct
MPAA.US Motorcar Parts of America Inc 20260807 0 13.62 13.89 13.56 13.63 100740 13.63 up up correct
MPB.US Mid Penn Bancorp Inc 20260807 0 37.88 37.88 37.38 37.6 152724 37.6 down down correct
MPWR.US Monolithic Power Systems Inc 20260807 0 1385.97 1417.09 1370.95 1401.54 605700 1401.54 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260807 0 16.69 16.75 15.95 15.96 1309700 15.96 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260807 0 2.19 2.24 2.16 2.2 34100 2.2 up up correct
MRAM.US Everspin Technologies Inc 20260807 0 16.41 16.87 15.55 16.64 1597200 16.64 up up correct
MRBK.US Meridian Corporation 20260807 0 19.88 20.09 19.5 19.7 45700 19.56 down down correct
MRCY.US Mercury Systems Inc 20260807 0 109.48 110.17 106.2 108.64 413000 108.64 down down correct
MREO.US Mereo BioPharma Group plc 20260807 0 0.298 0.309 0.294 0.296 394300 0.296 down down correct
MRKR.US Marker Therapeutics Inc 20260807 0 1.14 1.14 1.11 1.12 40100 1.12 down down correct
MRLN.US Marlin Business Services Corp 20260807 0 4.37 4.45 4.18 4.44 1167700 4.44 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260807 0 0.83 0.99 0.83 0.96 75400 0.96 up up correct
MRNA.US Moderna Inc 20260807 0 54.79 59.415 54.62 59.17 6820600 59.17 up up correct
MRTN.US Marten Transport Ltd 20260807 0 14.92 15.21 14.9 14.95 639800 14.95 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260807 0 5.6 6.255 5.41 6.23 4077200 6.23 up up correct
MRVL.US Marvell Technology Inc 20260807 0 219.05 221.87 205.52 218.72 19663400 218.72 down down correct
MS.US PO 20260807 0 16.48 16.5699 16.48 16.53 85013 16.53 up up correct
MSBI.US Midland States Bancorp Inc 20260807 0 33.67 33.95 33.29 33.49 223100 33.1614 down down correct
MSEX.US Middlesex Water Company 20260807 0 57.3 58.52 56.62 58.22 187600 57.8631 up up correct
MSFT.US Microsoft Corporation 20260807 0 499.21 505.18 498.73 499.99 28846200 499.0505 up up correct
MSGM.US Motorsport Games Inc 20260807 0 3.96 4.24 3.89 4.1 29800 4.1 up up correct
MSTR.US MicroStrategy Incorporated 20260807 0 101.34 105.5 96.77 100.01 29002700 100.01 down down correct
MTC.US Mmtec Inc 20260807 0 2.98 3.17 2.88 3 18000 3 up down incorrect
MTCH.US Match Group Inc 20260807 0 36.73 37.49 36.52 37.26 3267400 37.26 up up correct
MTEX.US Mannatech Incorporated 20260807 0 4.79 4.79 4.79 4.79 500 4.79
MTLS.US Materialise NV 20260807 0 6.79 6.9 6.75 6.85 58700 6.85 up up correct
MTRX.US Matrix Service Company 20260807 0 11.79 12.05 11.72 11.91 107800 11.91 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260807 0 309.98 318.42 299.73 310.82 1977000 310.82 up down incorrect
MU.US Micron Technology Inc 20260807 0 903.6 904.8 847.02 877.57 34568500 877.57 down up incorrect
MVBF.US MVB Financial Corp 20260807 0 30.3 30.3 29.73 29.97 46900 29.8017 down down correct
MVIS.US MicroVision Inc 20260807 0 3.28 3.52 3.11 3.39 772300 3.39 up up correct
MVST.US Microvast Holdings Inc 20260807 0 0.8281 0.9125 0.8 0.906 9194815 0.906 up up correct
MXCT.US MaxCyte Inc. 20260807 0 1.12 1.18 1.12 1.18 464200 1.18 up up correct
MYFW.US First Western Financial Inc 20260807 0 31.82 31.87 31.15 31.34 24200 31.34 down down correct
MYGN.US Myriad Genetics Inc 20260807 0 3.22 3.29 3.18 3.26 1440800 3.26 up up correct
MYPS.US Playstudios Inc 20260807 0 0.7229 0.735 0.7002 0.7003 201861 0.7003 down down correct
MYRG.US MYR Group Inc 20260807 0 338.93 342.02 327.06 337.42 194800 337.42 down down correct
MYSZ.US My Size Inc 20260807 0 0.0475 0.0488 0.0455 0.0488 26300 0.39 up up correct
NAII.US Natural Alternatives International Inc 20260807 0 2.39 2.39 2.31 2.3699 4354 2.3699 down down correct
NATH.US Nathan's Famous Inc 20260807 0 98.27 98.58 98 98.01 13809 98.01 down down correct
NATR.US Nature's Sunshine Products Inc 20260807 0 17.21 17.22 15.61 16.38 767900 16.38 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260807 0 0.886 0.941 0.841 0.9 916800 0.9 up down incorrect
NAVI.US Navient Corporation 20260807 0 8.79 9.355 8.46 9.08 3910100 9.08 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20260807 0 161.53 164.76 159.68 163.41 971000 163.41 up down incorrect
NBN.US Northeast Bank 20260807 0 133.08 134.14 131.35 133.44 97900 133.43 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260807 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260807 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260807 0 52.96 52.97 52.38 52.66 259400 52.2504 down down correct
NBTX.US Nanobiotix S.A 20260807 0 40 40 37.96 38.22 107384 38.22 down down correct
NCMI.US National CineMedia Inc 20260807 0 4.03 4.08 4.01 4.03 186700 4.03
NCNA.US NuCana plc 20260807 0 1.36 1.66 1.34 1.47 206800 1.47 up down incorrect
NCNO.US nCino Inc 20260807 0 19.14 19.522 18.96 19.17 1120900 19.17 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260807 0 48.39 48.4 47.48 47.75 5301 47.75 down up incorrect
NCTY.US The9 Limited 20260807 0 5.01 5.17 4.02 4.71 286000 4.71 down up incorrect
NDAQ.US Nasdaq Inc 20260807 0 94.51 96.05 94.26 94.59 2140700 94.59 up down incorrect
NDLS.US Noodles & Company 20260807 0 17.98 18.48 17.8 17.95 34600 17.95 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20260807 0 4.49 4.6 4.345 4.6 3900 4.6 up up correct
NDSN.US Nordson Corporation 20260807 0 309.2 311.41 307.7 310.11 243100 310.11 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260807 0 27 27 26.43 26.68 55638 26.68 down down correct
NEGG.US Newegg Commerce Inc 20260807 0 18.16 18.16 16.57 17.12 130400 17.12 down down correct
NEO.US NeoGenomics Inc 20260807 0 15.86 16.6 15.86 16.57 1346200 16.57 up up correct
NEOG.US Neogen Corporation 20260807 0 11.28 11.5 11.24 11.47 1520300 11.47 up up correct
NEON.US Neonode Inc 20260807 0 0.97 0.99 0.93 0.97 94100 0.97
NEPH.US Nephros Inc 20260807 0 3.8 4.6 3.62 4.21 67400 4.21 up up correct
NERV.US Minerva Neurosciences Inc 20260807 0 4.39 4.56 4.14 4.27 171000 4.27 down down correct
NESR.US National Energy Services Reunited Corp 20260807 0 28.86 29.56 28.85 29.02 1576800 29.02 up up correct
NEWT.US Newtek Business Services Corp 20260807 0 14.7 14.7 13.3 13.53 498344 13.53 down down correct
NEXI.US NexImmune Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260807 0 6.77 6.9488 6.65 6.7 1878514 6.7 down down correct
NFE.US New Fortress Energy Inc 20260807 0 0.35 0.362 0.339 0.354 1679500 0.354 up down incorrect
NFLX.US Netflix Inc 20260807 0 73.12 74.5 73.08 74.14 24819000 74.14 up down incorrect
NHTC.US Natural Health Trends Corp 20260807 0 1.74 1.84 1.67 1.72 58700 1.72 down up incorrect
NICE.US NICE Ltd 20260807 0 97.76 101.93 97.21 101.85 552800 101.85 up down incorrect
NICHX.US NICHX 20260807 0 25.81 25.81 25.81 25.81 0 25.6164
NIU.US Niu Technologies 20260807 0 2.45 2.57 2.41 2.46 210800 2.46 up up correct
NKSH.US National Bankshares Inc 20260807 0 41.68 42.33 39.24 42.11 38200 42.11 up up correct
NKTR.US Nektar Therapeutics 20260807 0 74.55 77 73.18 76.48 899000 76.48 up up correct
NKTX.US Nkarta Inc 20260807 0 2.35 2.435 2.32 2.41 531200 2.41 up up correct
NMFC.US New Mountain Finance Corporation 20260807 0 7.65 7.82 7.63 7.75 668600 7.75 up up correct
NMIH.US NMI Holdings Inc 20260807 0 44.02 45.31 43.55 44.63 504300 44.63 up up correct
NMRD.US Nemaura Medical Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260807 0 14.39 15.23 14.39 14.81 1324888 14.7519 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260807 0 1.56 1.63 1.4231 1.63 157868 1.63 up up correct
NNBR.US NN Inc 20260807 0 3.85 4.02 3.69 3.77 5140300 3.77 down down correct
NNDM.US Nano Dimension Ltd 20260807 0 1.57 1.645 1.57 1.63 3391357 1.63 up up correct
NNOX.US Nano 20260807 0 1.01 1.07 1.01 1.06 669577 1.06 up up correct
NODK.US NI Holdings Inc 20260807 0 15.38 16.04 15.04 15.62 39000 15.62 up up correct
NOVT.US Novanta Inc 20260807 0 166.02 170.39 164.03 166.37 448700 166.37 up up correct
NPCE.US NeuroPace Inc 20260807 0 13.97 14.83 13.8 14.83 201300 14.83 up up correct
NRC.US National Research Corporation 20260807 0 19.45 20.595 19.23 20.34 139259 20.34 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260807 0 9.74 9.985 8.93 9.91 1903100 9.91 up up correct
NRIM.US Northrim BanCorp Inc 20260807 0 26.63 26.63 26.1 26.37 155952 26.37 down down correct
NRIX.US Nurix Therapeutics Inc 20260807 0 25.27 25.89 25.004 25.53 729500 25.53 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260807 0 12.58 12.58 12.58 12.58 0 12.58
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260807 0 12.79 12.79 12.79 12.79 0 12.79
NRXP.US NRx Pharmaceuticals Inc 20260807 0 3.5 4.1497 3.3706 3.58 5676501 3.58 up up correct
NSIT.US Insight Enterprises Inc 20260807 0 149.49 154.57 148.3 149.32 547800 149.32 down down correct
NSPR.US InspireMD Inc 20260807 0 0.7 0.75 0.68 0.74 50100 0.74 up up correct
NSSC.US Napco Security Technologies Inc 20260807 0 40.84 41.62 40.68 41.36 247200 41.36 up up correct
NSYS.US Nortech Systems Incorporated 20260807 0 14.19 15.7 14.17 15.43 35800 15.43 up up correct
NTAP.US NetApp Inc 20260807 0 194.18 194.18 186.42 189.52 1740200 189.52 down up incorrect
NTCT.US NetScout Systems Inc 20260807 0 39.89 40.5293 38.2 38.44 763675 38.44 down down correct
NTES.US NetEase Inc 20260807 0 131.06 132.27 130.76 132.22 502700 132.22 up up correct
NTGR.US NETGEAR Inc 20260807 0 23.9 24.495 22.615 23.67 716179 23.67 down down correct
NTIC.US Northern Technologies International Corporation 20260807 0 8.41 8.42 8.41 8.42 800 8.42 up up correct
NTLA.US Intellia Therapeutics Inc 20260807 0 11.88 12.08 11.47 11.94 4937200 11.94 up up correct
NTNX.US Nutanix Inc 20260807 0 61.28 62.82 60.869 62.67 2115900 62.67 up up correct
NTRA.US Natera Inc 20260807 0 320.9 323.01 306.38 322.1 3387000 322.1 up up correct
NTRB.US Nutriband Inc. Common Stock 20260807 0 2.91 3.11 2.91 3.11 6454 3.11 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20260807 0 0.35 0.35 0.35 0.35 0 0.35
NTRS.US Northern Trust Corporation 20260807 0 184.08 185.76 182.12 185.5 775700 185.5 up down incorrect
NTRSO.US Northern Trust Corporation 20260807 0 18.43 18.43 18.29 18.39 16200 18.39 down up incorrect
NTWK.US NetSol Technologies Inc 20260807 0 4.38 4.38 4.25 4.26 2800 4.26 down down correct
NUWE.US Nuwellis Inc 20260807 0 1.63 1.63 1.46 1.49 650400 1.49 down down correct
NVAX.US Novavax Inc 20260807 0 7.75 8.09 7.6 7.95 5704200 7.95 up up correct
NVCR.US NovoCure Limited 20260807 0 15.6 16.42 15.6 16.39 1529200 16.39 up up correct
NVDA.US NVIDIA Corporation 20260807 0 221.54 224.76 220.66 223.96 105669398 223.96 up up correct
NVEC.US NVE Corporation 20260807 0 129.76 132.42 125.59 125.94 154100 125.94 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260807 0 396.57 399.86 375.63 393.02 461100 393.02 down down correct
NVNO.US enVVeno Medical Corp 20260807 0 11.15 11.15 10.614 10.614 2100 10.614 down down correct
NVOS.US Novo Integrated Sciences Inc 20260807 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260807 0 12.86 14.06 12.81 13.89 17958100 13.89 up up correct
NVVE.US Nuvve Holding Corp 20260807 0 0.9384 1.22 0.9384 1.1 37806 1.1 up up correct
NWBI.US Northwest Bancshares Inc 20260807 0 15.6 15.64 15.51 15.55 839114 15.55 down down correct
NWE.US NorthWestern Corporation 20260807 0 69.8 72.685 69.58 72.09 469500 71.4174 up up correct
NWFL.US Norwood Financial Corp 20260807 0 33.92 34.1 33.29 33.83 25600 33.83 down up incorrect
NWL.US Newell Brands Inc 20260807 0 6.05 6.09 5.89 6.01 8190500 5.9385 down down correct
NWPX.US Northwest Pipe Company 20260807 0 118.5 121.1 118.01 119.72 113200 119.72 up down incorrect
NWS.US News Corporation 20260807 0 33.7 33.7 32.375 32.45 830237 32.45 down up incorrect
NWSA.US News Corporation 20260807 0 29.42 29.54 28.39 28.52 4542900 28.52 down up incorrect
NXPI.US NXP Semiconductors N.V 20260807 0 237.31 240.285 235.37 239.71 3216898 239.71 up down incorrect
NXST.US Nexstar Media Group Inc 20260807 0 189.36 197.6 187.59 193.78 463700 191.8694 up up correct
NXTC.US NextCure Inc 20260807 0 5.27 5.91 5.15 5.84 316100 5.84 up up correct
NXTP.US Nextplay Technologies Inc 20260807 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260807 0 1.37 1.47 1.37 1.47 83000 1.47 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260807 0 38.47 38.85 38.36 38.61 32600 38.61 up up correct
OCC.US Optical Cable Corporation 20260807 0 16.35 16.82 15.65 16.25 170200 16.25 down down correct
OCCI.US OFS Credit Company Inc 20260807 0 2.49 2.55 2.49 2.55 163600 2.5017 up up correct
OCFC.US OceanFirst Financial Corp 20260807 0 19.52 19.71 19.32 19.42 1142342 19.22 down up incorrect
OCG.US Oriental Culture Holding LTD 20260807 0 1.66 1.703 1.61 1.66 104000 1.66
OCGN.US Ocugen Inc 20260807 0 1.26 1.3 1.25 1.28 4537400 1.28 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260807 0 12.71 13.11 12.71 12.96 1264100 12.96 up up correct
OCUL.US Ocular Therapeutix Inc 20260807 0 8.8 9.2 8.8 9.19 2016600 9.19 up up correct
ODFL.US Old Dominion Freight Line Inc 20260807 0 211.37 217.96 209.75 216.36 1253200 216.0245 up up correct
OESX.US Orion Energy Systems Inc 20260807 0 17.74 19.75 17.07 19.7 164493 19.7 up up correct
OFED.US Oconee Federal Financial Corp 20260807 0 21.5 21.5 21.5 21.5 0 21.4
OFIX.US Orthofix Medical Inc 20260807 0 10.44 10.49 10.11 10.28 617792 10.28 down down correct
OFLX.US Omega Flex Inc 20260807 0 30.53 31.15 30.45 30.92 21600 30.92 up up correct
OFS.US OFS Capital Corporation 20260807 0 3.79 3.87 3.6 3.87 118957 3.87 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260807 0 23.66 23.66 23.66 23.66 0 23.66
OGI.US OrganiGram Holdings Inc 20260807 0 0.9854 1.02 0.97 0.99 356423 0.99 up up correct
OKTA.US Okta Inc 20260807 0 148.64 150.19 146 148.32 2120600 148.32 down down correct
OLB.US The OLB Group Inc 20260807 0 0.3012 0.32 0.295 0.3059 647700 0.3059 up up correct
OLED.US Universal Display Corporation 20260807 0 88.65 91.35 88.63 91.19 650000 91.19 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260807 0 78.28 81.8 77.89 81.64 1143000 81.64 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260807 0 11.93 12.21 11.87 12.05 757200 12.05 up up correct
OM.US Outset Medical Inc 20260807 0 4.8 4.95 4.265 4.9 233300 4.9 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260807 0 112.24 112.27 110.2 110.44 24500 110.44 down down correct
OMCL.US Omnicell Inc 20260807 0 36.36 37.57 36.33 36.81 754900 36.81 up down incorrect
OMER.US Omeros Corporation 20260807 0 13.29 13.44 12.92 13.25 1227700 13.25 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260807 0 0.77 0.917 0.77 0.884 985100 0.884 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260807 0 0.1001 0.1001 0.1001 0.1001 3875 0.1001
ON.US ON Semiconductor Corporation 20260807 0 80.23 81.63 79.72 81.17 9839500 81.17 up up correct
ONB.US Old National Bancorp 20260807 0 26.61 26.67 26.44 26.56 3338700 26.56 down up incorrect
ONCY.US Oncolytics Biotech Inc 20260807 0 0.8 0.82 0.79 0.8 571300 0.8
ONDS.US Ondas Holdings Inc 20260807 0 8.94 9.14 8.58 9.11 72873400 9.11 up up correct
ONEW.US OneWater Marine Inc 20260807 0 12.03 12.35 11.825 12.04 41900 12.04 up up correct
ONTX.US Onconova Therapeutics Inc 20260807 0 20.1 20.25 19.3 19.74 34700 19.74 down down correct
OPBK.US OP Bancorp 20260807 0 15.59 15.75 15.4483 15.63 67131 15.63 up down incorrect
OPCH.US Option Care Health Inc 20260807 0 23.59 24.17 23.49 23.79 3898100 23.79 up down incorrect
OPEN.US Opendoor Technologies Inc 20260807 0 3.51 3.59 3.46 3.485 28294800 3.485 down up incorrect
OPHC.US OptimumBank Holdings Inc 20260807 0 8.98 9.11 8.5 9.11 193000 9.11 up up correct
OPI.US Office Properties Income Trust 20260807 0 18.22 19.19 17.9 19.05 92300 19.05 up up correct
OPK.US OPKO Health Inc 20260807 0 1.32 1.405 1.32 1.37 2699962 1.37 up up correct
OPRA.US Opera Limited 20260807 0 19.8 20.262 19.74 19.96 274791 19.96 up up correct
OPRT.US Oportun Financial Corporation 20260807 0 8.25 8.26 7.68 8.09 1108800 8.09 down down correct
OPRX.US OptimizeRx Corporation 20260807 0 7.05 7.4 6.96 7.08 184000 7.08 up up correct
ORGO.US Organogenesis Holdings Inc 20260807 0 1.75 1.88 1.54 1.86 4856500 1.86 up up correct
ORGS.US Orgenesis Inc 20260807 0 0.35 0.35 0.35 0.35 0 0.35
ORIC.US ORIC Pharmaceuticals Inc 20260807 0 12.95 13.5 12.78 13.5 1330662 13.5 up up correct
ORLY.US O'Reilly Automotive Inc 20260807 0 92.52 94.01 91.97 93.53 4385300 93.53 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260807 0 4.3 4.38 4.28 4.3 110557 4.3
ORRF.US Orrstown Financial Services Inc 20260807 0 43.03 43.04 42.51 42.62 81400 42.62 down up incorrect
OSBC.US Old Second Bancorp Inc 20260807 0 25.68 25.73 25.33 25.44 460700 25.44 down down correct
OSIS.US OSI Systems Inc 20260807 0 238.77 239 234.26 236.23 93900 236.23 down down correct
OSPN.US OneSpan Inc 20260807 0 16.48 16.79 16.26 16.78 406400 16.6511 up up correct
OSS.US One Stop Systems Inc 20260807 0 13.65 13.658 12.9 13.24 762200 13.24 down down correct
OSUR.US OraSure Technologies Inc 20260807 0 3.98 4.09 3.97 4.05 524100 4.05 up up correct
OSW.US OneSpaWorld Holdings Limited 20260807 0 26.46 26.93 26.14 26.21 850500 26.1599 down up incorrect
OTEX.US Open Text Corporation 20260807 0 25.73 25.86 24.11 24.94 3148500 24.94 down down correct
OTLK.US Outlook Therapeutics Inc 20260807 0 0.986 1.04 0.95 1.02 4560300 1.02 up up correct
OTLY.US Oatly Group AB 20260807 0 13.54 13.88 13.54 13.72 71700 13.72 up down incorrect
OTTR.US Otter Tail Corporation 20260807 0 93.01 93.97 92.68 93.79 164200 93.2063 up up correct
OVBC.US Ohio Valley Banc Corp 20260807 0 43.08 44.01 43.01 43.56 20400 43.56 up up correct
OVID.US Ovid Therapeutics Inc 20260807 0 2.69 2.69 2.6 2.63 919700 2.63 down down correct
OVLY.US Oak Valley Bancorp 20260807 0 33.07 33.62 33.05 33.45 22500 33.45 up down incorrect
OWSCX.US OWSCX 20260807 0 19.07 19.07 19.07 19.07 0 19.07
OXBR.US Oxbridge Re Holdings Limited 20260807 0 1.35 1.4046 1.33 1.33 5752 1.33 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260807 0 0.0917 0.0917 0.09 0.0902 22021 0.0902 down down correct
OXLC.US Oxford Lane Capital Corp 20260807 0 9.15 9.25 9.15 9.2 383700 9.0085 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260807 0 24.991 24.991 24.57 24.57 900 24.57 down down correct
OXLCM.US Oxford Lane Capital Corp 20260807 0 25.1213 25.15 25.0501 25.15 7997 24.9782 up up correct
OXLCP.US Oxford Lane Capital Corp 20260807 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260807 0 1.5 1.51 1.48 1.49 2894400 1.4543 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260807 0 23.98 23.98 23.98 23.98 0 23.98
OZK.US Bank OZK 20260807 0 51.3 51.78 50.92 51.41 691700 51.41 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260807 0 16.17 16.19 16.12 16.16 12100 16.16 down down correct
PAA.US Plains All American Pipeline L.P 20260807 0 23.2 23.34 22.73 22.81 4416600 22.81 down down correct
PAAS.US Pan American Silver Corp 20260807 0 51.07 51.62 50.3 51.22 5438000 51.0424 up up correct
PACB.US Pacific Biosciences of California Inc 20260807 0 1.19 1.23 1.17 1.19 7381700 1.19
PAGP.US Plains GP Holdings L.P 20260807 0 25.16 25.16 24.67 24.74 1950900 24.74 down down correct
PAHC.US Phibro Animal Health Corporation 20260807 0 35.43 36.12 34.13 34.29 231333 34.1824 down down correct
PALI.US Palisade Bio Inc 20260807 0 2.08 2.12 2.05 2.11 886500 2.11 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260807 0 7.44 7.54 7.22 7.42 287200 7.3286 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260807 0 365.5 370.5 359.15 363.86 4811300 363.86 down down correct
PASG.US Passage Bio Inc 20260807 0 4.41 4.57 4.39 4.4 6800 4.4 down up incorrect
PATK.US Patrick Industries Inc 20260807 0 86.2 89.12 86.2 88.84 478300 88.3394 up down incorrect
PAVM.US PAVmed Inc 20260807 0 4.94 5.05 4.7 4.74 2100 4.74 down down correct
PAX.US Patria Investments Limited 20260807 0 11.28 11.58 11.275 11.53 1514100 11.367 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260807 0 7.12 7.13 7.1 7.1 3933200 7.1 down down correct
PAYS.US PaySign Inc 20260807 0 12.64 12.85 12.02 12.48 1207400 12.48 down down correct
PAYX.US Paychex Inc 20260807 0 119.44 121.42 119.06 120.04 1918500 120.04 up up correct
PBFS.US Pioneer Bancorp Inc 20260807 0 17.34 17.35 17.29 17.32 7400 17.32 down down correct
PBHC.US Pathfinder Bancorp Inc 20260807 0 16.53 17.22 16.445 16.5 10730 16.5 down down correct
PBLA.US Panbela Therapeutics Inc 20260807 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260807 0 8.15 9.4 8.12 8.91 683300 8.91 up up correct
PCAR.US PACCAR Inc 20260807 0 131.76 133.23 130.91 133.11 3114700 132.7585 up up correct
PCB.US PCB Bancorp 20260807 0 27.78 27.91 27.51 27.87 35005 27.87 up up correct
PCRX.US Pacira BioSciences Inc 20260807 0 25.67 25.68 24.94 25.02 603200 25.02 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260807 0 2.36 2.64 2.32 2.57 113000 2.57 up up correct
PCT.US PureCycle Technologies Inc 20260807 0 6.8 7.42 6.6 7.21 6705400 7.21 up up correct
PCTTU.US PureCycle Technologies Inc 20260807 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260807 0 1.75 1.92 1.75 1.92 2836 1.92 up up correct
PCTY.US Paylocity Holding Corporation 20260807 0 151.53 156.18 150.26 150.42 1300200 150.42 down down correct
PCVX.US Vaxcyte Inc 20260807 0 59.91 60.075 56.735 58.07 1296300 58.07 down down correct
PCYO.US Pure Cycle Corporation 20260807 0 10.67 10.9 10.6 10.83 133300 10.83 up down incorrect
PDD.US Pinduoduo Inc 20260807 0 90.99 92.16 90.54 91.76 3747900 91.76 up down incorrect
PDEX.US Pro 20260807 0 66.27 68.1025 65.1 65.56 210504 65.56 down up incorrect
PDFS.US PDF Solutions Inc 20260807 0 46.98 51.44 46.76 49.45 462201 49.45 up up correct
PDLB.US PDL Community Bancorp 20260807 0 20.12 20.16 19.89 20.07 62300 20.07 down down correct
PDSB.US PDS Biotechnology Corporation 20260807 0 0.74 0.8 0.74 0.775 225600 0.775 up up correct
PDSKX.US PDSKX 20260807 0 28.37 28.37 28.37 28.37 0 28.37
PDSRX.US PDSRX 20260807 0 28.1 28.1 28.1 28.1 0 28.1
PDSYX.US PDSYX 20260807 0 28.81 28.81 28.81 28.81 0 28.81
PEB.US PH 20260807 0 18.2 18.5699 18.2 18.44 38936 18.44 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260807 0 43.255 43.255 42.28 43.05 24618 43.05 down down correct
PEBO.US Peoples Bancorp Inc 20260807 0 41.12 41.12 40.67 40.93 347100 40.93 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260807 0 40.72 40.87 40.4 40.75 576400 40.641 up up correct
PEGA.US Pegasystems Inc 20260807 0 32.3 32.83 31.97 32.74 1341300 32.6559 up up correct
PENN.US Penn National Gaming Inc 20260807 0 20.18 20.59 19.82 20.18 2492800 20.18
PEP.US PepsiCo Inc 20260807 0 137.54 139.49 137.15 139.02 4734000 139.02 up up correct
PERI.US Perion Network Ltd 20260807 0 9.74 9.99 9.74 9.81 314300 9.81 up up correct
PESI.US Perma 20260807 0 18.08 18.39 17.81 18.08 209000 18.08
PETS.US PetMed Express Inc 20260807 0 1.97 2 1.97 1.98 84600 1.98 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260807 0 0.6882 0.6882 0.65 0.65 10226 0.65 down down correct
PETZ.US TDH Holdings Inc 20260807 0 1.59 1.66 1.488 1.585 32900 1.585 down down correct
PFALX.US PFALX 20260807 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260807 0 105.59 106.04 104.79 105.76 45700 105.76 up up correct
PFFLX.US PFFLX 20260807 0 6.87 6.87 6.87 6.87 0 6.87
PFG.US Principal Financial Group Inc 20260807 0 114.48 114.74 113.05 113.4 1275800 113.4 down down correct
PFIS.US Peoples Financial Services Corp 20260807 0 71.2 71.2 69.84 70.66 70100 70.0247 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260807 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260807 0 7.29 7.55 7.29 7.52 1011800 7.4374 up down incorrect
PFX.US Phenixfin Corporation 20260807 0 48.19 48.2816 46.25 46.58 2382 46.58 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260807 0 24 24 24 24 0 24
PGC.US Peapack 20260807 0 46.01 46.21 45.56 45.8 102900 45.7505 down down correct
PGEN.US Precigen Inc 20260807 0 7.05 7.26 6.93 7.23 5758900 7.23 up up correct
PGNY.US Progyny Inc 20260807 0 25.56 29.25 25.095 28.1 3244200 28.1 up up correct
PHAR.US Pharming Group NV 20260807 0 11.08 11.15 10.89 10.95 6400 10.95 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260807 0 8.48 8.61 8.3 8.55 2311300 8.55 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260807 0 0.994 1.08 0.994 1.04 86100 1.04 up down incorrect
PHUN.US Phunware Inc 20260807 0 2.07 2.16 2 2.13 237200 2.13 up up correct
PHVS.US Pharvaris N.V 20260807 0 35 35.77 34.45 34.91 696388 34.91 down down correct
PI.US Impinj Inc 20260807 0 175 183.92 174.99 183.36 608600 183.36 up up correct
PIIVX.US PIIVX 20260807 0 51.96 51.96 51.96 51.96 0 51.96
PINC.US Premier Inc 20260807 0 49.9849 49.9849 49.9849 49.9849 28 49.7742
PKBK.US Parke Bancorp Inc 20260807 0 34.45 34.48 33.8 34.4 42251 34.4 down down correct
PKOH.US Park 20260807 0 47.34 52.66 47.25 52.51 225100 52.51 up up correct
PLAB.US Photronics Inc 20260807 0 32.62 33.2 32.35 32.65 851900 32.65 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260807 0 10.03 10.62 10.03 10.27 1584100 10.27 up up correct
PLBC.US Plumas Bancorp 20260807 0 61.01 61.68 60.725 61.65 30286 61.65 up up correct
PLBY.US PLBY Group Inc 20260807 0 1.16 1.225 1.16 1.22 439439 1.22 up up correct
PLCE.US The Children's Place Inc 20260807 0 2.7 2.92 2.66 2.69 212800 2.69 down down correct
PLMR.US Palomar Holdings Inc 20260807 0 136.21 136.815 130.12 131 257400 130.5455 down up incorrect
PLPC.US Preformed Line Products Company 20260807 0 461.45 472.84 446.8 466.82 110500 466.82 up up correct
PLRX.US Pliant Therapeutics Inc 20260807 0 1.05 1.07 1.03 1.05 310413 1.05
PLSE.US Pulse Biosciences Inc 20260807 0 37.84 45.9 37.4 42.41 734600 42.41 up up correct
PLTK.US Playtika Holding Corp 20260807 0 3.26 3.29 2.91 2.94 2637300 2.94 down down correct
PLUG.US Plug Power Inc 20260807 0 2.14 2.2 2.06 2.18 54678100 2.18 up up correct
PLUS.US ePlus inc 20260807 0 90.35 92.04 88.95 89.58 207700 89.2996 down down correct
PLXS.US Plexus Corp 20260807 0 268.49 272.3 265.98 270.35 225600 270.35 up down incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260807 0 0.5848 0.6 0.5703 0.5901 63600 0.5901 up down incorrect
PMFLX.US PMFLX 20260807 0 10.07 10.07 10.07 10.07 0 10.07
PMT.US PC 20260807 0 18.06 18.15 17.95 18.12 42035 17.7041 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260807 0 25 28 24.66 27.72 218300 27.72 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260807 0 1.18 1.21 1.16 1.19 118400 1.19 up up correct
PNBK.US Patriot National Bancorp Inc 20260807 0 1.14 1.2 1.13 1.16 142000 1.16 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260807 0 105.73 107.5199 104.63 104.68 969512 104.68 down down correct
PNNT.US PennantPark Investment Corporation 20260807 0 3.65 3.73 3.63 3.69 473600 3.6514 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260807 0 182.94 186.6 182.05 184.3 36800 184.3 up up correct
PNTG.US The Pennant Group Inc 20260807 0 38.68 39.152 38.29 39 180500 39 up up correct
PODD.US Insulet Corporation 20260807 0 138 142.22 136.46 141.17 1591300 141.17 up up correct
POLA.US Polar Power Inc 20260807 0 1.87 1.92 1.7797 1.78 88764 1.78 down down correct
POOL.US Pool Corporation 20260807 0 201.81 209.78 200.95 206.31 658500 204.965 up up correct
POW.US Powered Brands 20260807 0 27.39 27.5 27.015 27.47 23100 27.47 up up correct
POWI.US Power Integrations Inc 20260807 0 60.71 64.82 60.71 64.59 668700 64.3204 up up correct
POWL.US Powell Industries Inc 20260807 0 214.14 218.74 205.27 211.56 647500 211.4665 down down correct
POWW.US AMMO Inc 20260807 0 2.16 2.21 2.11 2.13 539200 2.13 down down correct
POWWP.US AMMO Inc 20260807 0 24.43 24.43 24.41 24.41 400 23.8542 down down correct
PPBT.US Purple Biotech Ltd 20260807 0 1.35 1.44 1.261 1.43 49200 1.43 up up correct
PPC.US Pilgrim's Pride Corporation 20260807 0 27.3 27.59 27.1 27.45 1066000 27.45 up up correct
PPIH.US Perma 20260807 0 26 26.51 25.93 26.45 56400 26.45 up up correct
PPSI.US Pioneer Power Solutions Inc 20260807 0 3.04 3.1968 3 3.09 63640 3.09 up up correct
PPTA.US Midas Gold Corp. 20260807 0 24.47 24.9 24.055 24.72 2407100 24.72 up up correct
PRAA.US PRA Group Inc 20260807 0 20.33 21.49 19.62 19.79 1098600 19.79 down down correct
PRAX.US Praxis Precision Medicines Inc 20260807 0 372.26 381.98 347.865 360.76 454800 360.76 down down correct
PRCH.US Porch Group Inc 20260807 0 15.72 16.11 15.6 15.85 1384400 15.85 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260807 0 20.04 21.26 19.77 20.41 1762100 20.41 up up correct
PRDO.US Perdoceo Education Corporation 20260807 0 32.42 35.05 32.08 33.85 947700 33.6769 up up correct
PRFX.US PainReform Ltd 20260807 0 1.085 1.12 1.03 1.04 250501 1.04 down down correct
PRGS.US Progress Software Corporation 20260807 0 42.03 43.67 42.03 42.84 290200 42.84 up up correct
PRIM.US Primoris Services Corporation 20260807 0 82.88 84.05 79.325 82.63 1224686 82.63 down down correct
PRIVX.US Sharespost 100 Fund 20260807 0 50.98 50.98 50.98 50.98 0 50.98
PRLD.US Prelude Therapeutics Incorporated 20260807 0 4.74 4.915 4.63 4.9 165700 4.9 up up correct
PRLVX.US PRLVX 20260807 0 49.93 49.93 49.93 49.93 0 49.93
PROF.US Profound Medical Corp 20260807 0 7.18 7.7 7.06 7.41 129300 7.41 up up correct
PROV.US Provident Financial Holdings Inc 20260807 0 18.2 18.2 17.5 17.93 14800 17.7907 down down correct
PRPH.US ProPhase Labs Inc 20260807 0 0.04 0.0499 0.035 0.035 525359 0.035 down down correct
PRPL.US Purple Innovation Inc 20260807 0 9.03 9.88 9.03 9.58 19527 9.58 up up correct
PRPO.US Precipio Inc 20260807 0 23.49 25.04 23.335 23.97 62782 23.97 up up correct
PRQR.US ProQR Therapeutics N.V 20260807 0 1.92 1.97 1.87 1.875 558945 1.875 down down correct
PRTA.US Prothena Corporation plc 20260807 0 8.54 8.85 8.04 8.76 481884 8.76 up up correct
PRTH.US Priority Technology Holdings Inc 20260807 0 5.39 5.5 5.17 5.39 1017200 5.39
PRTS.US CarParts.com Inc 20260807 0 5.95 6.75 5.95 6.75 70239 6.75 up up correct
PRVA.US Privia Health Group Inc 20260807 0 22.06 22.59 21.541 22.45 2344300 22.45 up up correct
PSA.US PQ 20260807 0 15.07 15.115 15.04 15.1099 16807 15.1099 up up correct
PSEC.US Prospect Capital Corporation 20260807 0 2.21 2.34 2.21 2.33 6442500 2.2947 up up correct
PSHG.US Performance Shipping Inc 20260807 0 1.74 1.76 1.73 1.75 19800 1.75 up up correct
PSMT.US PriceSmart Inc 20260807 0 178.63 179.08 173.48 177.05 402000 176.3623 down down correct
PSNL.US Personalis Inc 20260807 0 13.24 14.3 13.13 14.16 3211400 14.16 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260807 0 17.41 17.41 17.41 17.41 0 17.41
PSTV.US Plus Therapeutics Inc 20260807 0 3.78 3.955 3.77 3.838 67471 3.838 up up correct
PTC.US PTC Inc 20260807 0 148 149.67 146.38 147.71 1235200 147.71 down up incorrect
PTCT.US PTC Therapeutics Inc 20260807 0 71.71 73.37 70.95 73.31 963200 73.31 up up correct
PTEN.US Patterson 20260807 0 9.9 10.17 9.78 9.87 5444400 9.7919 down down correct
PTGX.US Protagonist Therapeutics Inc 20260807 0 146.18 147.32 144.44 145.87 321100 145.87 down down correct
PTIX.US Protagenic Therapeutics Inc 20260807 0 0.31 0.31 0.31 0.31 100 0.31
PTLO.US Portillo's Inc. Class A Common Stock 20260807 0 4.38 4.465 4.21 4.43 1141600 4.43 up down incorrect
PTON.US Peloton Interactive Inc 20260807 0 5.55 5.76 5.51 5.68 12710000 5.68 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260807 0 0.003 0.003 0.003 0.003 300100 0.003
PUBM.US PubMatic Inc 20260807 0 17.36 18.44 17.07 17.78 3285800 17.78 up down incorrect
PUCK.US Goal Acquisitions Corp 20260807 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260807 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260807 0 1.675 1.68 1.66 1.66 1400 1.66 down up incorrect
PWP.US Perella Weinberg Partners 20260807 0 17.15 17.74 17.15 17.5 1474582 17.4277 up up correct
PXLW.US Pixelworks Inc 20260807 0 6.44 6.66 6.32 6.54 41800 6.54 up up correct
PXS.US Pyxis Tankers Inc 20260807 0 4.91 5.03 4.79 5.03 51600 5.03 up up correct
PYPD.US PolyPid Ltd 20260807 0 4.9 4.99 4.78 4.84 144000 4.84 down down correct
PYPL.US PayPal Holdings Inc 20260807 0 59.69 59.99 58.81 59.07 8413900 59.07 down down correct
PYXS.US Pyxis Oncology Inc. 20260807 0 3.78 3.9 3.62 3.73 1242000 3.73 down down correct
PZZA.US Papa John's International Inc 20260807 0 24.41 24.55 23.85 24.47 3453000 24.47 up up correct
QCOM.US QUALCOMM Incorporated 20260807 0 163.07 167.99 162.3 167.86 9723300 167.86 up up correct
QCRH.US QCR Holdings Inc 20260807 0 104.08 104.38 102.85 103.87 67742 103.87 down down correct
QDEL.US Quidel Corporation 20260807 0 12.67 13.22 11.41 12.29 4890300 12.29 down down correct
QFIN.US 360 DigiTech Inc 20260807 0 13.188 13.33 12.95 13.24 971400 13.24 up up correct
QH.US Quhuo Limited 20260807 0 4.16 4.45 4.12 4.385 10400 4.385 up up correct
QLYS.US Qualys Inc 20260807 0 183.45 184.39 178.3 183.48 743000 183.48 up down incorrect
QMCO.US Quantum Corporation 20260807 0 11.88 12.18 11.65 12.04 656900 12.04 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260807 0 4.79 4.9 4.695 4.79 17400 4.79
QNST.US QuinStreet Inc 20260807 0 19.69 21.28 19.21 21.08 4903686 21.08 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260807 0 30.49 30.67 30.25 30.51 86300 30.51 up up correct
QRHC.US Quest Resource Holding Corporation 20260807 0 1.37 1.5 1.37 1.5 132200 1.5 up up correct
QRVO.US Qorvo Inc 20260807 0 95.81 99.15 95.524 99.08 1000300 99.08 up up correct
QSI.US Quantum 20260807 0 0.762 0.829 0.762 0.814 2730100 0.814 up down incorrect
QTRX.US Quanterix Corporation 20260807 0 3.88 4.04 3.88 4.03 448600 4.03 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260807 0 8.94 9.205 8.75 9.18 9182700 9.18 up down incorrect
QUIK.US QuickLogic Corporation 20260807 0 14.27 14.7699 13.88 14.52 167834 14.52 up down incorrect
QURE.US uniQure N.V 20260807 0 46.59 48.105 45.02 46.42 1827800 46.42 down down correct
RAIL.US FreightCar America Inc 20260807 0 7.83 7.98 7.63 7.94 141100 7.94 up up correct
RAIN.US Rain Therapeutics Inc 20260807 0 1.2 1.24 1.17 1.18 281500 1.18 down down correct
RAM.US Aries I Acquisition Corp 20260807 0 10.96 11 9.63 10.38 13973700 10.38 down down correct
RAND.US Rand Capital Corporation 20260807 0 10.248 10.29 10.248 10.29 832 10.0297 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260807 0 0.785 0.8 0.782 0.792 202100 0.792 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260807 0 26.34 26.71 25.3 25.91 3829200 25.91 down down correct
RAVE.US RAVE Restaurant Group Inc 20260807 0 3.13 3.15 3.02 3.14 4700 3.14 up up correct
RBB.US RBB Bancorp 20260807 0 26.73 26.85 26.41 26.8 109800 26.8 up up correct
RBBN.US Ribbon Communications Inc 20260807 0 2.1 2.14 2.1 2.14 637700 2.14 up up correct
RBCAA.US Republic Bancorp Inc 20260807 0 99.47 99.97 98.04 99.19 72323 99.19 down down correct
RBCN.US Rubicon Technology Inc 20260807 0 5.65 5.9 5.65 5.8 10200 5.8 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260807 0 12.54 12.54 12.31 12.42 150198 12.42 down down correct
RCAT.US Red Cat Holdings Inc 20260807 0 8.51 9.315 8.22 9.21 10262000 9.21 up up correct
RCEL.US AVITA Medical Inc 20260807 0 6.01 8.07 5.99 7.77 7275000 7.77 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260807 0 8.58 8.58 8.58 8.58 0 8.58
RCICX.US Resource Credit Income Fund Class C 20260807 0 8.71 8.71 8.71 8.71 0 8.71
RCIIX.US Resource Credit Income Fund Class I Shar 20260807 0 8.58 8.58 8.58 8.58 0 8.58
RCILX.US RCILX 20260807 0 8.59 8.59 8.59 8.59 0 8.59
RCIWX.US Resource Credit Income Fund Class W Shar 20260807 0 8.57 8.57 8.57 8.57 0 8.57
RCKT.US Rocket Pharmaceuticals Inc 20260807 0 3.53 3.615 3.465 3.61 1322100 3.61 up up correct
RCKY.US Rocky Brands Inc 20260807 0 49.86 50.28 48.9 49.23 45518 49.0449 down down correct
RCMT.US RCM Technologies Inc 20260807 0 28.77 29.52 28.28 29.38 22400 29.38 up up correct
RCON.US Recon Technology Ltd 20260807 0 0.0002 0.0002 0.0002 0.0002 121259200 0.04
RDCM.US RADCOM Ltd 20260807 0 10.03 10.19 10 10.1 84800 10.1 up up correct
RDHL.US RedHill Biopharma Ltd 20260807 0 0.648 0.648 0.582 0.605 54400 0.605 down down correct
RDI.US Reading International Inc 20260807 0 1.55 1.55 1.5 1.51 23100 1.51 down down correct
RDIB.US Reading International Inc 20260807 0 9 9 9 9 1243 9
RDNT.US RadNet Inc 20260807 0 68.62 72.385 67.94 72.385 1469800 72.385 up down incorrect
RDVT.US Red Violet Inc 20260807 0 68.19 68.24 65.19 65.485 274500 65.485 down up incorrect
RDWR.US Radware Ltd 20260807 0 28.43 28.98 28.14 28.3 165500 28.3 down down correct
REAL.US The RealReal Inc 20260807 0 13.62 13.82 12.21 12.3 12128100 12.3 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260807 0 2.16 2.2 2.05 2.14 743222 21.4 down down correct
REED.US Reed's Inc 20260807 0 0.75 0.85 0.75 0.85 4500 0.85 up down incorrect
REFR.US Research Frontiers Incorporated 20260807 0 0.5 0.5 0.45 0.49 94200 0.49 down down correct
REG.US Regency Centers Corporation 20260807 0 76.93 77.64 76.04 77.12 1606800 77.12 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260807 0 774.47 785.99 767.17 784.36 837600 783.4452 up up correct
REKR.US Rekor Systems Inc 20260807 0 0.656 0.679 0.65 0.667 789500 0.667 up up correct
RELL.US Richardson Electronics Ltd 20260807 0 20.86 21.02 19.68 20.66 269800 20.66 down down correct
RELY.US Remitly Global Inc. Common Stock 20260807 0 25.88 26.28 24.24 24.42 4559500 24.42 down up incorrect
REPL.US Replimune Group Inc 20260807 0 13 13.4 11.42 12.06 8914100 12.06 down down correct
RETO.US ReTo Eco 20260807 0 2.96 2.96 2.88 2.96 5219 2.96
REYN.US Reynolds Consumer Products Inc 20260807 0 26.38 26.655 26.21 26.52 937100 26.2876 up up correct
RFIL.US RF Industries Ltd 20260807 0 13.37 13.55 12.79 12.81 183379 12.81 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260807 0 5.48 5.75 5.24 5.41 191900 5.41 down down correct
RGCO.US RGC Resources Inc 20260807 0 21.71 21.94 21.51 21.87 13200 21.87 up up correct
RGEN.US Repligen Corporation 20260807 0 159.44 164.97 159.44 163.9 950500 163.9 up up correct
RGLD.US Royal Gold Inc 20260807 0 228.58 230.81 227.34 229.92 848900 229.92 up down incorrect
RGNX.US REGENXBIO Inc 20260807 0 11.05 11.39 10.31 10.72 1387900 10.72 down up incorrect
RGP.US Resources Connection Inc 20260807 0 4.22 4.305 4.175 4.2 202853 4.2 down down correct
RIBT.US RiceBran Technologies 20260807 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260807 0 26.57 28.53 26.39 28.07 101100 28.07 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260807 0 39.55 41.13 39.5107 40.17 315510 40.17 up down incorrect
RILY.US B. Riley Financial Inc 20260807 0 7.06 7.44 6.95 7.18 989400 7.18 up up correct
RILYN.US B. Riley Financial Inc 20260807 0 24.95 24.96 24.935 24.96 9400 24.96 up up correct
RILYP.US B. Riley Financial Inc 20260807 0 13.155 13.562 13.1 13.55 3900 13.55 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260807 0 21.19 21.35 21.063 21.3 52400 21.3 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260807 0 19.39 19.58 19.23 19.35 33300 19.35 down down correct
RIOT.US Riot Blockchain Inc 20260807 0 21.94 22.17 20.32 20.52 12233300 20.52 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260807 0 15.64 16.165 15.58 16 17681100 16 up up correct
RKDA.US Arcadia Biosciences Inc 20260807 0 0.706 0.718 0.691 0.696 10100 0.696 down down correct
RKLB.US Rocket Lab USA Inc. 20260807 0 78.8 83.25 77.38 82.83 24244900 82.83 up up correct
RLAY.US Relay Therapeutics Inc 20260807 0 19.112 19.845 18.675 19.77 2315200 19.77 up up correct
RLMD.US Relmada Therapeutics Inc 20260807 0 5.445 5.55 4.87 4.94 2125224 4.94 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260807 0 16.114 16.51 16.02 16.16 12300 16.16 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260807 0 15.99 16.03 15.77 15.82 30000 15.82 down up incorrect
RMBS.US Rambus Inc 20260807 0 100.92 103.5 100.21 101.52 1981000 101.52 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260807 0 0.86 0.86 0.83 0.83 14900 0.83 down down correct
RMNI.US Rimini Street Inc 20260807 0 4.98 5.07 4.97 5.05 359300 5.05 up up correct
RMR.US The RMR Group Inc 20260807 0 19.02 19.52 18.95 19.45 237800 19.45 up up correct
RMTI.US Rockwell Medical Inc 20260807 0 7.16 7.4358 7.1 7.14 11326 7.14 down down correct
RNA.US Avidity Biosciences Inc 20260807 0 12.15 12.485 12.145 12.34 103286 12.34 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260807 0 4 4.3099 3.96 3.96 28588 3.96 down down correct
RNST.US Renasant Corporation 20260807 0 43.05 43.22 42.65 42.73 454600 42.73 down down correct
RNW.US Renew Energy Global PLC 20260807 0 6.24 6.253 6.12 6.17 569100 6.17 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260807 0 0.001 0.002 0.001 0.002 57200 0.002 up down incorrect
RNXT.US RenovoRx Inc. Common Stock 20260807 0 1.17 1.2 1.1 1.12 317800 1.12 down up incorrect
ROAD.US Construction Partners Inc 20260807 0 110.2 121.99 110.2 119.74 1971000 119.74 up up correct
ROCK.US Gibraltar Industries Inc 20260807 0 51 52.47 50.14 50.23 250700 50.23 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260807 0 35.88 36.44 35.62 36.34 6743400 36.34 up up correct
ROKU.US Roku Inc 20260807 0 151.95 153.54 151.14 153.11 2849600 153.11 up up correct
ROOT.US Root Inc 20260807 0 51.07 53.835 51.01 51.5 543900 51.5 up up correct
ROST.US Ross Stores Inc 20260807 0 253.36 255.98 251 255.23 1214000 255.23 up up correct
RPAY.US Repay Holdings Corporation 20260807 0 3.99 4.02 3.865 3.95 306600 3.95 down down correct
RPD.US Rapid7 Inc 20260807 0 10.67 11.595 10.47 11.57 2086800 11.57 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260807 0 2 2 1.66 1.73 1443500 1.73 down down correct
RPRX.US Royalty Pharma plc 20260807 0 57.44 57.66 56.6 56.77 4159400 56.5422 down down correct
RRBI.US Red River Bancshares Inc 20260807 0 100.57 102.04 99.36 100.11 53000 100.11 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260807 0 8.39 8.49 8.15 8.2 148000 8.2 down up incorrect
RRR.US Red Rock Resorts Inc 20260807 0 62.06 62.3 61.35 61.88 582600 61.88 down down correct
RSSS.US Research Solutions Inc 20260807 0 2.19 2.19 2.11 2.16 28800 2.16 down up incorrect
RSVR.US Reservoir Media Inc 20260807 0 10.29 10.38 9.995 10.12 42700 10.12 down down correct
RUN.US Sunrun Inc 20260807 0 9.785 10.355 9.7 10.2 11607500 10.2 up up correct
RUSHA.US Rush Enterprises Inc 20260807 0 80.09 81.11 79.63 80.08 612762 53.3867 down down correct
RUSHB.US Rush Enterprises Inc 20260807 0 78.42 79.26 77.31 79.04 69600 52.6933 up down incorrect
RVMD.US Revolution Medicines Inc 20260807 0 200.82 205.9 196.49 205.15 1665200 205.15 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260807 0 0.42 0.4999 0.41 0.4288 22307 0.4288 up up correct
RVSB.US Riverview Bancorp Inc 20260807 0 5.42 5.42 5.33 5.36 24000 5.36 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260807 0 6.5 6.855 6.365 6.84 1953300 6.5138 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260807 0 3.254 3.265 3.18 3.22 9355900 3.22 down down correct
RXST.US RxSight Inc. Common Stock 20260807 0 6.03 6.295 5.94 6.26 627701 6.26 up up correct
RXT.US Rackspace Technology Inc 20260807 0 4.87 5.04 4.765 4.9 6004544 4.9 up up correct
RYAAY.US Ryanair Holdings plc 20260807 0 60.55 60.79 59.98 60.19 484400 60.19 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260807 0 113.17 116.18 111.69 115.63 672800 115.63 up up correct
RZLT.US Rezolute Inc 20260807 0 4.76 4.84 4.545 4.69 986300 4.69 down down correct
SABR.US Sabre Corporation 20260807 0 2.25 2.295 2.02 2.07 5630400 2.07 down down correct
SABS.US SAB Biotherapeutics Inc 20260807 0 3.86 3.95 3.85 3.9 343700 3.9 up up correct
SABSW.US SAB Biotherapeutics Inc 20260807 0 0.0288 0.0288 0.0112 0.0112 6072 0.0112 down down correct
SAFT.US Safety Insurance Group Inc 20260807 0 103.46 103.75 103.46 103.5 183700 102.5821 up up correct
SAIA.US Saia Inc 20260807 0 361.82 369.11 357.37 364.21 312000 364.21 up up correct
SALM.US Salem Media Group Inc 20260807 0 0.9651 0.97 0.9651 0.97 72452 0.97 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260807 0 10.11 10.42 10.03 10.21 99400 10.21 up up correct
SANA.US Sana Biotechnology Inc 20260807 0 3.49 3.545 3.41 3.52 2153500 3.52 up up correct
SANM.US Sanmina Corporation 20260807 0 209.56 210.23 199.41 202.73 424000 202.73 down up incorrect
SBAC.US SBA Communications Corporation 20260807 0 183.7 185.82 181.88 184.03 595000 182.769 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260807 0 34.67 34.75 34.21 34.55 691600 34.55 down down correct
SBET.US Sharplink Gaming Ltd 20260807 0 6.41 6.47 6.27 6.43 4929700 6.43 up up correct
SBFG.US SB Financial Group Inc 20260807 0 27 27.09 26.92 26.97 10000 26.8122 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260807 0 14.73 14.99 14.15 14.2 1245380 13.9526 down down correct
SBLK.US Star Bulk Carriers Corp 20260807 0 28.67 29.08 28.42 28.9 1915285 28.0347 up up correct
SBNY.US Signature Bank 20260807 0 0.17 0.38 0.17 0.37 5300 0.37 up up correct
SBRA.US Sabra Health Care REIT Inc 20260807 0 20.91 21.15 20.78 21.04 1802300 20.7267 up up correct
SBSI.US Southside Bancshares Inc 20260807 0 32.66 32.97 32.32 32.44 116800 32.0685 down down correct
SBUX.US Starbucks Corporation 20260807 0 104.03 106.85 103.67 105.58 6378200 104.977 up up correct
SCHL.US Scholastic Corporation 20260807 0 39.85 42.08 39.85 41.98 444900 41.7117 up up correct
SCKT.US Socket Mobile Inc 20260807 0 0.39 0.41 0.39 0.39 101100 0.39
SCOR.US comScore Inc 20260807 0 7.21 7.57 7.2 7.2 6042 7.2 down down correct
SCPS.US Scopus BioPharma Inc 20260807 0 0.0004 0.0004 0.0004 0.0004 125 0.0004
SCSC.US ScanSource Inc 20260807 0 57.07 57.76 54.64 54.95 249351 54.95 down down correct
SCYX.US SCYNEXIS Inc 20260807 0 5.25 5.52 5.21 5.24 94610 5.24 down down correct
SDGR.US Schrödinger Inc 20260807 0 18.08 18.85 17.485 18.16 1371300 18.16 up up correct
SEAC.US SeaChange International Inc 20260807 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260807 0 7.8 8.095 7.49 7.6 34300 7.6 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260807 0 0.03 0.03 0.03 0.03 1400 0.03
SEDG.US SolarEdge Technologies Inc 20260807 0 34.1 35.18 31.35 31.76 8967400 31.76 down down correct
SEED.US Origin Agritech Limited 20260807 0 0.96 1.09 0.96 1.04 106800 1.04 up up correct
SEER.US Seer Inc 20260807 0 2.19 2.21 2.15 2.17 268261 2.17 down down correct
SEIC.US SEI Investments Company 20260807 0 104.5 104.98 103.64 104.7 472600 104.7 up up correct
SELF.US Global Self Storage Inc 20260807 0 5.21 5.22 5.12 5.15 42100 5.15 down up incorrect
SENEA.US Seneca Foods Corporation 20260807 0 166.3 179.87 161.78 178.82 140900 178.82 up down incorrect
SENEB.US Seneca Foods Corporation 20260807 0 167.5 167.5 167.5 167.5 300 167.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20260807 0 2 2.2 1.851 2.07 61400 2.07 up up correct
SFBC.US Sound Financial Bancorp Inc 20260807 0 46.8 46.9 46.5 46.5 2616 46.5 down down correct
SFBS.US ServisFirst Bancshares Inc 20260807 0 88.66 89.32 87.725 88.92 283600 44.46 up up correct
SFIX.US Stitch Fix Inc 20260807 0 4.04 4.245 4.04 4.2 1208900 4.2 up up correct
SFM.US Sprouts Farmers Market Inc 20260807 0 87.1 87.8 85.58 85.86 1171300 85.86 down down correct
SFNC.US Simmons First National Corporation 20260807 0 23.47 23.69 23.37 23.46 1303900 23.46 down down correct
SFST.US Southern First Bancshares Inc 20260807 0 63.56 63.73 62.51 63.33 73300 63.33 down up incorrect
SGA.US Saga Communications Inc 20260807 0 9.42 10.11 9.32 10.04 22400 10.04 up up correct
SGC.US Superior Group of Companies Inc 20260807 0 13.88 14.12 13.42 14.08 56900 13.9301 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260807 0 7.24 7.6 7.03 7.47 374800 7.47 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260807 0 11.15 11.5 11.02 11.38 1642000 11.38 up up correct
SGRP.US SPAR Group Inc 20260807 0 0.62 0.68 0.62 0.65 37600 0.65 up up correct
SGRY.US Surgery Partners Inc 20260807 0 15.04 15.715 15.03 15.53 1892600 15.53 up up correct
SHBI.US Shore Bancshares Inc 20260807 0 24.03 24.065 23.77 23.84 260543 23.6924 down down correct
SHC.US Sotera Health Company 20260807 0 19.788 19.788 18.7 18.86 3375800 18.86 down down correct
SHEN.US Shenandoah Telecommunications Company 20260807 0 13.32 13.57 13.32 13.48 363600 13.48 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260807 0 17.3 17.48 16.71 16.86 221400 16.86 down down correct
SHLS.US Shoals Technologies Group Inc 20260807 0 8.63 9.02 8.17 8.93 4595700 8.93 up up correct
SHO.US PI 20260807 0 21.31 21.6 21.31 21.59 6027 21.59 up up correct
SHOO.US Steven Madden Ltd 20260807 0 48.38 48.78 47.84 48.58 764500 48.58 up up correct
SIBN.US SI 20260807 0 18.1 18.63 18.035 18.61 297277 18.61 up up correct
SIEB.US Siebert Financial Corp 20260807 0 1.65 1.69 1.65 1.67 5800 1.67 up up correct
SIFY.US Sify Technologies Limited 20260807 0 15.78 16.1 15.74 15.8 31000 15.8 up up correct
SIGA.US SIGA Technologies Inc 20260807 0 3.15 3.19 3.04 3.05 678800 3.05 down down correct
SIGI.US Selective Insurance Group Inc 20260807 0 96.77 96.77 95.39 96.23 248900 95.7915 down down correct
SIGIP.US Selective Insurance Group Inc 20260807 0 15.79 15.79 15.79 15.79 1900 15.502
SILC.US Silicom Ltd 20260807 0 42.48 42.95 39.68 42.09 126500 42.09 down down correct
SIMO.US Silicon Motion Technology Corporation 20260807 0 268.94 274.99 248.36 256.12 618900 256.12 down down correct
SINT.US Sintx Technologies Inc 20260807 0 1.66 1.66 1.65 1.66 3800 1.66
SIRI.US Sirius XM Holdings Inc 20260807 0 29.85 29.96 29.57 29.91 3778200 29.64 up up correct
SISI.US Shineco Inc 20260807 0 0.0003 0.0003 0.0003 0.0003 207 0.0003
SITM.US SiTime Corporation 20260807 0 713.59 762.65 710 725.28 725800 725.28 up up correct
SJ.US Scienjoy Holding Corporation 20260807 0 1.02 1.02 0.901 0.901 4000 0.901 down down correct
SKIN.US The Beauty Health Company 20260807 0 0.651 0.701 0.651 0.661 903700 0.661 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260807 0 1.25 1.25 1.15 1.21 21000 1.21 down up incorrect
SKYW.US SkyWest Inc 20260807 0 114.19 114.19 111.66 111.84 247800 111.84 down up incorrect
SLAB.US Silicon Laboratories Inc 20260807 0 218.65 219.42 218.63 219.21 166700 219.21 up down incorrect
SLDB.US Solid Biosciences Inc 20260807 0 8.53 8.92 8.29 8.39 1054938 8.39 down down correct
SLGL.US Sol 20260807 0 88.78 88.78 81.37 88 46400 88 down down correct
SLGN.US Silgan Holdings Inc 20260807 0 41.32 42.1 41.2 41.71 717100 41.4991 up up correct
SLM.US SLM Corporation 20260807 0 27.36 27.53 26.98 27.37 1497600 27.37 up up correct
SLMBP.US SLM Corporation 20260807 0 73.54 75.05 73.54 75 1200 75 up up correct
SLN.US Silence Therapeutics plc 20260807 0 11.96 12.305 11.74 11.95 316900 11.95 down down correct
SLNG.US Stabilis Solutions Inc 20260807 0 4.8 4.89 4.64 4.69 22200 4.69 down down correct
SLNH.US Soluna Holdings Inc 20260807 0 1.18 1.2 1.09 1.17 9136100 1.17 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260807 0 11.73 11.75 11.73 11.75 1300 11.75 up up correct
SLP.US Simulations Plus Inc 20260807 0 18.32 18.34 18.29 18.32 157000 18.32
SLRC.US SLR Investment Corp 20260807 0 12.96 13.2 12.9 13.1 397900 13.1 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260807 0 11.95 12.21 11.61 12.01 5124100 12.01 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260807 0 77.61 77.62 76.7 77.15 65800 76.8803 down down correct
SMBK.US SmartFinancial Inc 20260807 0 52.56 52.69 51.4 51.93 131100 51.93 down up incorrect
SMCI.US Super Micro Computer Inc 20260807 0 29.94 31.34 29.68 31.13 32380700 31.13 up down incorrect
SMID.US Smith 20260807 0 28.06 29 28 28.66 9400 28.66 up down incorrect
SMIT.US Schmitt Industries Inc 20260807 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260807 0 13.9 14.02 13.52 13.96 2182600 13.96 up up correct
SMPL.US The Simply Good Foods Company 20260807 0 11.15 11.23 10.935 11.1 1352600 11.1 down up incorrect
SMSI.US Smith Micro Software Inc 20260807 0 2.76 2.92 2.72 2.9 31300 2.9 up down incorrect
SMTC.US Semtech Corporation 20260807 0 140.17 143.75 136.01 139.42 2155800 139.42 down up incorrect
SMTI.US Sanara MedTech Inc 20260807 0 34.1 34.15 33.94 34.1 255700 34.1
SNAX.US Stryve Foods Inc 20260807 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20260807 0 0.02 0.0225 0.0151 0.0176 162925 0.0176 down down correct
SND.US Smart Sand Inc 20260807 0 4.36 4.54 4.335 4.52 189700 4.52 up up correct
SNDL.US Sundial Growers Inc 20260807 0 1.2 1.25 1.2 1.23 1803500 1.23 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260807 0 19.96 20.41 19.72 20.4 1247600 20.4 up up correct
SNES.US SenesTech Inc 20260807 0 1.32 1.32 1.254 1.29 38500 1.29 down down correct
SNEX.US StoneX Group Inc 20260807 0 67.73 67.73 65.19 65.84 1175555 65.84 down down correct
SNFCA.US Security National Financial Corporation 20260807 0 9.46 9.65 9.43 9.64 14986 9.64 up up correct
SNGX.US Soligenix Inc 20260807 0 0.38 0.4 0.38 0.39 131700 0.39 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260807 0 1.28 1.45 1.23 1.44 1072600 1.44 up up correct
SNPS.US Synopsys Inc 20260807 0 408.79 416.44 405.62 415.99 1161500 415.99 up up correct
SNT.US Senstar Technologies Ltd. 20260807 0 1.86 1.86 1.72 1.85 8900 1.85 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260807 0 1.77 1.94 1.75 1.93 48100 1.93 up up correct
SNY.US Sanofi 20260807 0 43.57 43.87 43.34 43.46 2766300 43.46 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260807 0 18.46 18.535 18.025 18.38 51642400 18.38 down down correct
SOHOB.US Sotherly Hotels Inc 20260807 0 1.25 1.25 1.25 1.25 0 1.25
SOHON.US Sotherly Hotels Inc 20260807 0 0.05 0.05 0.05 0.05 0 0.05
SOHOO.US Sotherly Hotels Inc 20260807 0 3.28 3.28 3.28 3.28 0 3.28
SOHU.US Sohu.com Limited 20260807 0 14.07 14.07 13.38 13.71 46800 13.71 down down correct
SONM.US Sonim Technologies Inc 20260807 0 3.9 3.93 3.65 3.78 13700 3.78 down down correct
SONO.US Sonos Inc 20260807 0 15.36 15.78 15.36 15.64 1189800 15.64 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20260807 0 0.0002 0.03 0.0001 0.0001 2729 0.0001 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260807 0 6.77 7.855 6.63 7.71 963740 7.71 up down incorrect
SOTK.US Sono 20260807 0 5.35 5.37 5.23 5.27 20945 5.27 down up incorrect
SPCB.US SuperCom Ltd 20260807 0 10.61 11.97 10.52 11.4 304300 11.4 up up correct
SPFI.US South Plains Financial Inc 20260807 0 44.93 45.04 44.5 44.65 79200 44.65 down up incorrect
SPOK.US Spok Holdings Inc 20260807 0 11.32 11.54 11.265 11.52 98488 11.1913 up up correct
SPRB.US Spruce Biosciences Inc 20260807 0 47 47.425 45.875 46.87 34000 46.87 down down correct
SPRO.US Spero Therapeutics Inc 20260807 0 1.27 1.28 1.24 1.26 459000 1.26 down down correct
SPSC.US SPS Commerce Inc 20260807 0 72.34 74.47 72.34 73.38 694900 73.38 up up correct
SPT.US Sprout Social Inc 20260807 0 9.61 10.46 9.46 10.34 3394800 10.34 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260807 0 1.18 1.21 1.16 1.18 456800 1.18
SPWR.US SunPower Corporation 20260807 0 0.24 0.276 0.232 0.268 8690700 0.268 up up correct
SQFT.US Presidio Property Trust Inc 20260807 0 2.29 2.29 2.29 2.29 0 2.29
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260807 0 5.975 6.095 5.975 6.06 5700 6.06 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260807 0 12.79 13.105 12.73 13.02 2593000 13.02 up up correct
SRAX.US SRAX Inc 20260807 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260807 0 89.24 89.24 87.65 88.01 204000 88.01 down down correct
SRNE.US Sorrento Therapeutics Inc 20260807 0 0.0004 0.0005 0.0004 0.0005 80587 0.0005 up up correct
SRPT.US Sarepta Therapeutics Inc 20260807 0 16.87 17.26 16.47 16.78 3064000 16.78 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260807 0 61.87 61.87 61.87 61.87 0 61.3486
SRRK.US Scholar Rock Holding Corporation 20260807 0 53.3 53.68 50.765 52.92 958100 52.92 down down correct
SRTS.US Sensus Healthcare Inc 20260807 0 2.97 3.07 2.96 3.07 10700 3.07 up up correct
SRZN.US Surrozen Inc. Common Stock 20260807 0 24.84 27.32 22.3 25.62 371200 25.62 up up correct
SRZNW.US Surrozen Inc. Warrant 20260807 0 0.0015 0.0015 0.0013 0.0015 26468 0.0015
SSB.US South State Corporation 20260807 0 107.72 108.72 106.33 108.12 809500 108.12 up up correct
SSBI.US Summit State Bank 20260807 0 13.36 13.42 13.33 13.42 2700 13.42 up up correct
SSKN.US STRATA Skin Sciences Inc 20260807 0 0.0055 0.0055 0.0055 0.0055 0 0.0055
SSNC.US SS&C Technologies Holdings Inc 20260807 0 79.84 80.57 79.18 79.23 1499100 78.9435 down down correct
SSP.US The E.W. Scripps Company 20260807 0 2.87 3.85 2.65 3.32 1914400 3.32 up up correct
SSRM.US SSR Mining Inc 20260807 0 30.2 31.78 30.2 31.78 4286800 31.75 up up correct
SSTI.US ShotSpotter Inc 20260807 0 7.72 7.97 7.56 7.92 161700 7.92 up up correct
SSYS.US Stratasys Ltd 20260807 0 8.88 9 8.76 8.92 309000 8.92 up up correct
STAA.US STAAR Surgical Company 20260807 0 22.98 24.26 22.89 24.21 809200 24.21 up down incorrect
STAB.US Statera Biopharma Inc 20260807 0 0.0002 0.0002 0.0002 0.0002 16568 0.0002
STBA.US S&T Bancorp Inc 20260807 0 51.43 51.58 50.78 50.87 298800 50.5009 down up incorrect
STEP.US StepStone Group Inc 20260807 0 50.91 50.91 46.22 46.41 5241800 46.1049 down down correct
STGW.US MDC Partners Inc 20260807 0 9.15 9.4 9.06 9.17 1588700 9.17 up up correct
STIM.US Neuronetics Inc 20260807 0 2.28 2.415 2.26 2.38 1015600 2.38 up up correct
STKS.US The ONE Group Hospitality Inc 20260807 0 1.72 1.83 1.67 1.68 30796 1.68 down down correct
STLD.US Steel Dynamics Inc 20260807 0 261.37 262.76 255.8 262.45 995000 262.45 up up correct
STNE.US StoneCo Ltd 20260807 0 11.12 11.12 10.56 10.6 3435200 10.6 down down correct
STOK.US Stoke Therapeutics Inc 20260807 0 32 32.845 31.62 32.71 866600 32.71 up down incorrect
STRA.US Strategic Education Inc 20260807 0 82.31 85.15 81.6 84.88 308100 84.88 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260807 0 94.58 95.38 94.58 95.01 1498700 94.0284 up down incorrect
STRL.US Sterling Construction Company Inc 20260807 0 553.81 555.75 520.05 547.06 502500 547.06 down up incorrect
STRM.US Streamline Health Solutions Inc 20260807 0 0.445 0.445 0.425 0.425 8200 0.425 down up incorrect
STRO.US Sutro Biopharma Inc 20260807 0 25.81 25.965 23.92 25.38 169450 25.38 down down correct
STRR.US Star Equity Holdings Inc 20260807 0 11.28 11.3 11.28 11.3 600 11.3 up up correct
STRRP.US Star Equity Holdings Inc 20260807 0 10.06 10.06 10.06 10.06 0 9.8072
STRS.US Stratus Properties Inc 20260807 0 20.3 20.38 18.75 19.32 482300 19.32 down down correct
STRT.US Strattec Security Corporation 20260807 0 86.18 88.31 86.08 86.39 46100 86.39 up up correct
STTK.US Shattuck Labs Inc 20260807 0 7.3 7.42 7.215 7.27 894500 7.27 down down correct
STX.US Seagate Technology Holdings plc 20260807 0 862.68 862.68 761.8 812.76 5970700 812.76 down up incorrect
SUNS.US SLR Senior Investment Corp 20260807 0 7.8 7.821 7.56 7.8 112200 7.8
SUPN.US Supernus Pharmaceuticals Inc 20260807 0 47 47.88 46.43 47.64 702600 47.64 up up correct
SURG.US SurgePays Inc. Common Stock 20260807 0 0.285 0.323 0.28 0.29 10415500 0.29 up up correct
SVC.US Service Properties Trust 20260807 0 8.5 8.53 8.18 8.23 1445974 8.23 down down correct
SVRA.US Savara Inc 20260807 0 5.87 5.99 5.785 5.83 1586200 5.83 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260807 0 0.01 0.01 0.01 0.01 0 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260807 0 1.98 1.99 1.95 1.96 16000 1.96 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260807 0 0.0153 0.0153 0.0153 0.0153 310 0.0153
SWBI.US Smith & Wesson Brands Inc 20260807 0 14.56 14.585 14.21 14.25 344448 14.25 down down correct
SWIM.US Latham Group Inc 20260807 0 7.2 7.6 7.2 7.48 1544200 7.48 up up correct
SWKS.US Skyworks Solutions Inc 20260807 0 67.46 70.66 67.13 70.62 3503300 70.62 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260807 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260807 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260807 0 0.0006 0.0006 0.0005 0.0006 54707800 0.046
SY.US So 20260807 0 2.055 2.2 2.055 2.18 157400 2.18 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260807 0 83.73 84.16 82.71 83.58 90800 83.58 down up incorrect
SYBX.US Synlogic Inc 20260807 0 1.2 1.23 1.199 1.23 55117 1.23 up down incorrect
SYNA.US Synaptics Incorporated 20260807 0 103.49 106.79 103.49 106.19 582800 106.19 up up correct
SYPR.US Sypris Solutions Inc 20260807 0 2.05 2.07 2.01 2.03 12400 2.03 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260807 0 0.0001 0.0004 0.0001 0.0001 16476 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260807 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260807 0 10.45 10.455 10.44 10.44 104700 10.44 down down correct
TACT.US TransAct Technologies Incorporated 20260807 0 5.58 5.96 5.25 5.7 14400 5.7 up up correct
TAIT.US Taitron Components Incorporated 20260807 0 1.9 2.02 1.85 2.02 16172 1.979 up up correct
TAKMX.US TAKMX 20260807 0 8.04 8.04 8.04 8.04 0 8.04
TALK.US Talkspace Inc 20260807 0 5.21 5.23 5.2 5.22 7090400 5.22 up up correct
TANH.US Tantech Holdings Ltd 20260807 0 0.43 0.44 0.396 0.423 255100 0.423 down up incorrect
TAOP.US Taoping Inc 20260807 0 0.7 0.72 0.65 0.72 160500 0.72 up up correct
TARA.US Protara Therapeutics Inc 20260807 0 4.13 4.175 4.005 4.12 340300 4.12 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260807 0 65.33 68 63.75 64.79 983200 64.79 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260807 0 7.71 7.7875 7.025 7.3 1271416 7.3 down up incorrect
TATT.US TAT Technologies Ltd 20260807 0 40.4 40.75 38.84 39.64 136400 39.64 down up incorrect
TAYD.US Taylor Devices Inc 20260807 0 53.01 54.47 53.01 54.24 22000 54.24 up up correct
TBBK.US The Bancorp Inc 20260807 0 70.54 70.81 69.47 69.64 287300 69.64 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260807 0 4.07 4.2 3.98 4.1 3188300 4.1 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260807 0 22.24 22.32 21.969 22.32 33400 22.2169 up down incorrect
TBNK.US Territorial Bancorp Inc 20260807 0 54.71 54.79 54.18 54.58 91225 54.58 down down correct
TBPH.US Theravance Biopharma Inc 20260807 0 16.92 16.95 16.91 16.93 2722700 16.93 up up correct
TC.US TuanChe ADR 20260807 0 1.96 2 1.82 1.91 224400 1.91 down down correct
TCBI.US Texas Capital Bancshares Inc 20260807 0 98.81 99.79 97.83 99.33 272800 99.1256 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260807 0 20.48 20.49 20.2674 20.4 4048 20.0438 down down correct
TCBK.US TriCo Bancshares 20260807 0 57.4 57.7963 56.905 57.27 178222 57.27 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260807 0 17.43 17.43 17.43 17.43 206 17.43
TCBX.US Third Coast Bancshares Inc. Common Stock 20260807 0 44.26 44.42 43.71 44.31 84800 44.31 up up correct
TCCO.US Technical Communications Corporation 20260807 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20260807 0 28.9 29.53 28.66 29.5 161300 29.5 up down incorrect
TCOM.US Trip.com Group Limited 20260807 0 45.95 46.28 45.68 46.14 1494700 46.14 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260807 0 17.5 17.51 17.47 17.51 24251 17.51 up up correct
TCPC.US BlackRock TCP Capital Corp 20260807 0 3.86 4.15 3.86 4.11 1829275 4.11 up up correct
TCRX.US Tscan Therapeutics Inc 20260807 0 0.754 0.804 0.754 0.796 336300 0.796 up down incorrect
TCX.US Tucows Inc 20260807 0 14.325 15.75 13.825 15.68 70618 15.68 up down incorrect
TDAC.US Trident Acquisitions Corp 20260807 0 10.85 10.88 10.84 10.8599 39878 10.8599 up up correct
TDACU.US Trident Acquisitions Corp 20260807 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260807 0 19 19.1299 19 19.06 9799 19.06 up up correct
TDUP.US ThredUp Inc 20260807 0 3.22 3.3 3.09 3.21 6839500 3.21 down down correct
TEAM.US Atlassian Corporation Plc 20260807 0 145.135 153.2 141.51 149.07 20086000 149.07 up up correct
TECH.US Bio 20260807 0 72 72.32 71.96 72.29 5577400 72.1302 up up correct
TELA.US TELA Bio Inc 20260807 0 0.877 0.879 0.8 0.87 65700 0.87 down down correct
TENB.US Tenable Holdings Inc 20260807 0 35.94 36.59 34.76 36.38 2766200 36.38 up up correct
TENX.US Tenax Therapeutics Inc 20260807 0 13.5 14.25 13.1 13.44 2094800 13.44 down down correct
TER.US Teradyne Inc 20260807 0 397.6 397.6 372.8 379.31 3737900 379.31 down down correct
TFC.US PR 20260807 0 18.21 18.25 18.17 18.18 41054 17.8847 down down correct
TFSL.US TFS Financial Corporation 20260807 0 17.75 17.85 17.57 17.59 957000 17.59 down down correct
TGLS.US Tecnoglass Inc 20260807 0 44.77 45.2 43.53 44.14 387800 44.14 down down correct
TGTX.US TG Therapeutics Inc 20260807 0 49.96 50.19 49.11 49.76 1768460 49.76 down down correct
TH.US Target Hospitality Corp 20260807 0 16.19 16.97 15.89 16.51 1586739 16.51 up up correct
THFF.US First Financial Corporation 20260807 0 81.87 82.17 79.715 81.49 131520 81.49 down up incorrect
THRM.US Gentherm Incorporated 20260807 0 40.47 41.79 40.47 41.26 281059 41.26 up down incorrect
THRY.US Thryv Holdings Inc 20260807 0 2.76 2.765 2.4 2.44 2387000 2.44 down up incorrect
TIGO.US Millicom International Cellular S.A 20260807 0 103.68 104.7 96 97.1 1867800 97.1 down down correct
TIGR.US UP Fintech Holding Limited 20260807 0 4.8 4.83 4.75 4.815 1073100 4.815 up up correct
TIL.US Instil Bio Inc 20260807 0 7.345 7.49 7.2701 7.41 11774 7.41 up down incorrect
TILE.US Interface Inc 20260807 0 37.75 40.5 36.49 38.29 1184200 38.29 up up correct
TIPT.US Tiptree Inc 20260807 0 18 18.23 17.8 18.12 196300 18.0598 up up correct
TITN.US Titan Machinery Inc 20260807 0 19.69 19.88 19.04 19.09 117600 19.09 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260807 0 6.53 6.64 6.233 6.46 151400 6.46 down up incorrect
TLF.US Tandy Leather Factory Inc 20260807 0 2.49 2.49 2.43 2.45 9300 2.45 down down correct
TLRY.US Tilray Inc 20260807 0 4.55 4.62 4.51 4.57 3478500 4.57 up up correct
TLS.US Telos Corporation 20260807 0 4.62 4.88 4.59 4.78 272700 4.78 up up correct
TLSA.US Tiziana Life Sciences PLC 20260807 0 0.99 1.03 0.96 1 982100 1 up up correct
TMC.US TMC the metals company Inc 20260807 0 4.45 4.735 4.32 4.57 11868000 4.57 up up correct
TMCI.US Treace Medical Concepts Inc 20260807 0 5.13 5.198 4.47 4.76 880000 4.76 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260807 0 0.083 0.2 0.046 0.08 1650100 0.08 down down correct
TMDX.US TransMedics Group Inc 20260807 0 81 83.98 79.51 83.89 772400 83.89 up up correct
TMUS.US T 20260807 0 178.41 179.66 176.62 177.19 4831100 176.1732 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260807 0 17.39 22.65 17.07 22.38 5435900 22.38 up down incorrect
TNGX.US Bctg Acquisition Corp 20260807 0 28.71 29.235 26.745 27.07 3230800 27.07 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260807 0 11.78 12.08 11.47 12.03 387900 12.03 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260807 0 0.7315 0.756 0.725 0.7268 1600384 0.7268 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260807 0 1.8 1.92 1.8 1.82 7000 1.82 up up correct
TOPS.US Top Ships Inc 20260807 0 0.75 0.77 0.74 0.76 115300 0.76 up up correct
TOUR.US Tuniu Corporation 20260807 0 5.12 5.12 5.12 5.12 500 5.12
TOWN.US TowneBank 20260807 0 37.65 37.69 37.35 37.46 468448 37.46 down down correct
TPST.US Tempest Therapeutics Inc 20260807 0 0.91 0.93 0.902 0.917 87500 0.917 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260807 0 6.94 7.085 6.75 6.87 458000 6.87 down down correct
TREE.US LendingTree Inc 20260807 0 31.77 32.8 31.75 32.13 773800 32.13 up up correct
TRIB.US Trinity Biotech plc 20260807 0 11.79 12.57 11.64 12.43 20400 12.43 up up correct
TRIN.US Trinity Capital Inc 20260807 0 17.68 18.085 17.639 18.05 1029000 17.8835 up down incorrect
TRIP.US TripAdvisor Inc 20260807 0 10.67 11.07 10.53 10.78 6181500 10.78 up down incorrect
TRMB.US Trimble Inc 20260807 0 58.8 59.87 58.33 59.51 2116400 59.51 up up correct
TRMD.US TORM plc 20260807 0 29.56 29.91 29.001 29.49 464100 29.49 down down correct
TRMK.US Trustmark Corporation 20260807 0 47.8 48 47.355 47.42 234654 47.1618 down down correct
TRNS.US Transcat Inc 20260807 0 95.09 96.6 91.97 93.11 164000 93.11 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260807 0 1.46 1.52 1.46 1.52 228900 1.52 up up correct
TROO.US TROOPS Inc 20260807 0 1.99 2.05 1.9 1.95 237400 1.95 down down correct
TROW.US T. Rowe Price Group Inc 20260807 0 114.22 114.44 112.84 114.02 1557900 114.02 down up incorrect
TRS.US TriMas Corporation 20260807 0 40.87 42.08 40.1 40.24 490100 40.24 down down correct
TRST.US TrustCo Bank Corp NY 20260807 0 56.25 56.86 55.04 55.09 144100 55.09 down up incorrect
TRTN.US PE 20260807 0 18.76 18.988 18.76 18.988 4692 18.988 up down incorrect
TRUP.US Trupanion Inc 20260807 0 27.9 28.21 26.551 26.99 621500 26.99 down down correct
TRVG.US trivago N.V 20260807 0 5.53 5.91 5.46 5.62 142100 5.62 up up correct
TRVI.US Trevi Therapeutics Inc 20260807 0 19.26 19.26 17.9 18.51 2194700 18.51 down down correct
TRVN.US Trevena Inc 20260807 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 20260807 0 54.91 59.03 54.12 58.92 375600 58.92 up up correct
TSBK.US Timberland Bancorp Inc 20260807 0 45.44 46.29 44.53 45.22 72677 44.92 down down correct
TSCO.US Tractor Supply Company 20260807 0 33.95 34.59 33.36 34.56 12477100 34.3229 up down incorrect
TSEM.US Tower Semiconductor Ltd 20260807 0 230.25 255.67 230.07 252.49 2156900 252.49 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20260807 0 6.45 6.57 6.35 6.56 1929600 6.56 up up correct
TSLA.US Tesla Inc 20260807 0 322.34 333.73 321.25 328.58 39492300 328.58 up up correct
TTD.US The Trade Desk Inc 20260807 0 12.87 14.57 12.83 13.8 133339600 13.8 up down incorrect
TTEC.US TTEC Holdings Inc 20260807 0 2.63 2.66 2.48 2.55 199100 2.55 down up incorrect
TTEK.US Tetra Tech Inc 20260807 0 34.73 35.49 34.5 35.44 1816300 35.3681 up up correct
TTGT.US TechTarget Inc 20260807 0 3.69 3.86 3.4 3.84 704900 3.84 up up correct
TTMI.US TTM Technologies Inc 20260807 0 140.29 145.89 135.02 137.21 3557700 137.21 down down correct
TTOO.US T2 Biosystems Inc 20260807 0 0.0005 0.0005 0.0005 0.0005 10248 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260807 0 2.95 2.95 2.95 2.95 100 2.95
TTWO.US Take 20260807 0 233.5 247.54 231.07 246.5 3987100 246.5 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260807 0 3 3.47 2.99 3.39 480700 3.39 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260807 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260807 0 0.4885 0.5756 0.482 0.5719 1306 0.5719 up down incorrect
TVTX.US Travere Therapeutics Inc 20260807 0 63.53 63.71 60.67 61.32 1226400 61.32 down up incorrect
TW.US Tradeweb Markets Inc 20260807 0 102.64 103.46 102.455 102.62 877100 102.4866 down down correct
TWIN.US Twin Disc Incorporated 20260807 0 23.48 24.22 23.3 24.14 97600 24.092 up up correct
TWLVU.US Twelve Seas Investment Company II 20260807 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260807 0 110.89 118.32 109.26 115.67 1561500 115.67 up up correct
TXG.US 10x Genomics Inc 20260807 0 45.51 52.22 44.39 52.03 5434100 52.03 up up correct
TXMD.US TherapeuticsMD Inc 20260807 0 2.06 2.1 2.06 2.07 8800 2.07 up up correct
TXN.US Texas Instruments Incorporated 20260807 0 283.74 286.17 280.97 286.08 7713700 286.08 up up correct
TXRH.US Texas Roadhouse Inc 20260807 0 204.62 209.55 204.48 208 1674000 207.2025 up up correct
TYRA.US Tyra Biosciences Inc 20260807 0 27.38 27.82 26.1375 26.51 820623 26.51 down down correct
TZOO.US Travelzoo 20260807 0 7.16 7.4 7.16 7.33 46600 7.33 up down incorrect
UAL.US United Airlines Holdings Inc 20260807 0 130.04 130.33 127.67 129.56 2169700 129.56 down down correct
UBCP.US United Bancorp Inc 20260807 0 16 16.15 16 16.15 1900 16.15 up up correct
UBOH.US United Bancshares Inc 20260807 0 38.73 38.73 38.56 38.56 1513 38.3053 down up incorrect
UBSI.US United Bankshares Inc 20260807 0 48.35 48.61 48.1 48.32 709100 48.32 down up incorrect
UCL.US uCloudlink Group Inc 20260807 0 0.7003 0.8 0.7003 0.7164 9956 0.7164 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260807 0 87.23 89.39 83.15 87.25 1363800 87.25 up up correct
UEIC.US Universal Electronics Inc 20260807 0 5.55 5.9854 4.75 4.76 226006 4.5245 down down correct
UFCS.US United Fire Group Inc 20260807 0 54.63 54.79 53.56 54.47 91900 54.47 down down correct
UFPI.US UFP Industries Inc 20260807 0 91.74 94.93 91.51 94.04 442500 93.6395 up up correct
UFPT.US UFP Technologies Inc 20260807 0 316.5 320.33 310.64 314.01 132800 314.01 down down correct
UG.US United 20260807 0 7.13 7.91 7.11 7.29 25000 7.29 up up correct
UHAL.US AMERCO 20260807 0 75 76.18 74.54 75.27 222100 75.27 up up correct
UK.US Ucommune International Ltd 20260807 0 2.095 2.48 1.93 2.12 186600 2.12 up up correct
ULBI.US Ultralife Corporation 20260807 0 6.1 6.5 5.9 6.35 104400 6.35 up up correct
ULCC.US Frontier Group Holdings Inc 20260807 0 7.61 7.81 7.28 7.38 2722700 7.38 down down correct
ULH.US Universal Logistics Holdings Inc 20260807 0 18.32 20.07 18.32 20.07 41000 19.9572 up up correct
ULTA.US Ulta Beauty Inc 20260807 0 538.85 566.73 537.92 565.15 566300 565.15 up up correct
UMBF.US UMB Financial Corporation 20260807 0 144.39 146.66 143.8 145.6 408900 145.6 up up correct
UNB.US Union Bankshares Inc 20260807 0 23.88 23.88 23.4 23.55 5300 23.55 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260807 0 5.14 5.215 5.03 5.07 509100 5.07 down down correct
UNIT.US Uniti Group Inc 20260807 0 9.61 9.67 9.44 9.54 1403700 9.54 down down correct
UNTY.US Unity Bancorp Inc 20260807 0 59.68 59.7 59.04 59.66 59100 59.66 down down correct
UONE.US Urban One Inc 20260807 0 5.3 5.3 5.08 5.16 2600 5.16 down down correct
UONEK.US Urban One Inc 20260807 0 5.39 5.4 5.1 5.15 4900 5.15 down down correct
UPC.US Universe Pharmaceuticals INC 20260807 0 6.38 6.38 5.51 5.56 71550 5.56 down down correct
UPLD.US Upland Software Inc 20260807 0 4.28 5.35 4.28 5.25 39900 5.25 up up correct
UPST.US Upstart Holdings Inc 20260807 0 30.235 31.115 29.69 31.09 4445900 31.09 up up correct
UPWK.US Upwork Inc 20260807 0 9.62 9.86 9.55 9.67 3460900 9.67 up up correct
URBN.US Urban Outfitters Inc 20260807 0 77.67 77.68 75.26 76.92 931300 76.92 down down correct
URGN.US UroGen Pharma Ltd 20260807 0 47.23 48.19 45.75 46.96 1026500 46.96 down down correct
UROY.US Uranium Royalty Corp 20260807 0 4 4.24 4 4.15 4009300 4.15 up up correct
USAU.US U.S. Gold Corp 20260807 0 15.65 15.88 15.42 15.62 204300 15.62 down down correct
USCB.US US Century Bank 20260807 0 22.21 22.35 22.04 22.34 35200 22.2157 up up correct
USEG.US U.S. Energy Corp 20260807 0 1.22 1.25 1.17 1.21 966686 1.21 down down correct
USIO.US Usio Inc 20260807 0 2.3 2.35 2.23 2.32 234500 2.32 up up correct
USLM.US United States Lime & Minerals Inc 20260807 0 116.29 120.47 116.29 120.07 109500 120.0101 up up correct
USQIX.US USQ Core Real Estate Fund 20260807 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260807 0 534.84 541.03 524.58 538.84 1198800 538.84 up down incorrect
UTMD.US Utah Medical Products Inc 20260807 0 70.5 70.83 69 70.83 30182 70.83 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260807 0 2.5 2.65 2.43 2.5 21000 2.5
UVSP.US Univest Financial Corporation 20260807 0 43.63 43.89 42.8 42.84 404700 42.84 down down correct
UXIN.US Uxin Limited 20260807 0 1.01 1.351 1.01 1.28 1426300 1.28 up up correct
VABK.US Virginia National Bankshares Corporation 20260807 0 46.75 47.93 46.75 47.91 4304 47.542 up up correct
VALN.US Valneva SE 20260807 0 5.35 5.37 5.22 5.3 44200 5.3 down down correct
VALU.US Value Line Inc 20260807 0 36.15 38.5 35.5 38.47 3000 38.47 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260807 0 0.0155 0.0155 0.0001 0.0001 325 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260807 0 18.802 19.53 18.802 19.09 99700 19.09 up up correct
VC.US Visteon Corporation 20260807 0 103.43 106.64 103.43 104.13 324000 103.7465 up up correct
VCEL.US Vericel Corporation 20260807 0 44.83 45.57 44.35 45.09 472900 45.09 up up correct
VCMIX.US Versus Capital Multi 20260807 0 23.48 23.48 23.48 23.48 0 23.48
VCNX.US Vaccinex Inc 20260807 0 0.97 0.99 0.97 0.99 800 0.99 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260807 0 29.18 29.18 29.18 29.18 0 28.871
VCTR.US Victory Capital Holdings Inc 20260807 0 106.79 109.93 106.79 108.16 565200 108.16 up down incorrect
VCYT.US Veracyte Inc 20260807 0 47 47.8 46.21 47.22 821300 47.22 up down incorrect
VECO.US Veeco Instruments Inc 20260807 0 52.44 53.02 51.35 52.79 1005500 52.79 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260807 0 8.76 8.92 8.23 8.5 69700 8.5 down up incorrect
VELO.US Velocity Acquisition Corp 20260807 0 13.735 14.2 13.32 14.16 1430400 14.16 up down incorrect
VEON.US VEON Ltd 20260807 0 56.34 57.29 55.57 57.1 78500 57.1 up up correct
VERA.US Vera Therapeutics Inc 20260807 0 32.81 33.094 32.085 32.89 1515200 32.89 up up correct
VERB.US Verb Technology Company Inc 20260807 0 2.86 3.05 2.86 2.99 213824 2.99 up up correct
VERI.US Veritone Inc 20260807 0 1.278 1.34 1.27 1.31 2346600 1.31 up up correct
VERU.US Veru Inc 20260807 0 2.36 2.39 2.31 2.33 258600 2.33 down up incorrect
VERX.US Vertex Inc 20260807 0 11.79 12 11.61 11.94 2682000 11.94 up up correct
VFF.US Village Farms International Inc 20260807 0 2.05 2.14 2.035 2.08 1371761 2.08 up up correct
VFLEX.US VFLEX 20260807 0 27.7 27.7 27.7 27.7 0 27.7
VG.US Vonage Holdings Corp 20260807 0 13.26 13.67 13.21 13.26 8874500 13.26
VIA.US Via Renewables Inc 20260807 0 22 23.24 21.405 22.21 1098100 22.21 up up correct
VIAV.US Viavi Solutions Inc 20260807 0 41.7 42.2 38.42 39.14 7746500 39.14 down down correct
VICR.US Vicor Corporation 20260807 0 224.78 229.1 215 221.2 341500 221.2 down down correct
VINC.US Vincerx Pharma Inc 20260807 0 0.0127 0.0127 0.0127 0.0127 475 0.0127
VINP.US Vinci Partners Investments Ltd 20260807 0 10.05 10.21 9.89 10.07 32900 9.8928 up up correct
VIOT.US Viomi Technology Co. Ltd 20260807 0 0.74 0.75 0.73 0.73 45100 0.73 down down correct
VIR.US Vir Biotechnology Inc 20260807 0 8.87 9.03 8.75 8.82 1663100 8.82 down down correct
VIRC.US Virco Mfg. Corporation 20260807 0 6.05 6.14 5.99 6.12 10500 6.12 up up correct
VIRT.US Virtu Financial Inc 20260807 0 55.45 56.19 55.45 55.85 594435 55.6458 up up correct
VISL.US Vislink Technologies Inc 20260807 0 2.79 2.8 2.75 2.75 1700 2.75 down up incorrect
VITL.US Vital Farms Inc 20260807 0 12.87 12.88 11.965 12.24 2737700 12.24 down up incorrect
VIVE.US Viveve Medical Inc 20260807 0 0.0002 0.0002 0.0002 0.0002 1601 0.0002
VIVO.US Meridian Bioscience Inc 20260807 0 3.93 4.16 3.81 4.04 419600 4.04 up down incorrect
VKTX.US Viking Therapeutics Inc 20260807 0 33.82 34.33 33.21 34.26 1402500 34.26 up down incorrect
VLGEA.US Village Super Market Inc 20260807 0 42.78 43.26 42.6 43.17 31400 43.17 up up correct
VLY.US Valley National Bancorp 20260807 0 14.48 14.58 14.35 14.55 3719200 14.55 up up correct
VLYPO.US Valley National Bancorp 20260807 0 24.76 24.87 24.73 24.73 19600 24.73 down up incorrect
VLYPP.US Valley National Bancorp 20260807 0 24.96 25.08 24.95 25.03 4600 25.03 up up correct
VMAR.US Vision Marine Technologies Inc 20260807 0 0.714 0.721 0.641 0.658 70470 6.58 down down correct
VMD.US Viemed Healthcare Inc 20260807 0 9.53 9.795 9.51 9.73 406000 9.73 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260807 0 5.16 5.17 4.97 5 1306671 5 down down correct
VNET.US 21Vianet Group Inc 20260807 0 7.26 7.42 7.01 7.33 2600100 7.33 up up correct
VNO.US PO 20260807 0 14.61 14.7 14.52 14.53 6124 14.53 down down correct
VNOM.US Viper Energy Partners LP 20260807 0 41.11 41.5 40.75 40.82 1522303 40.1724 down down correct
VOD.US Vodafone Group Plc 20260807 0 16.13 16.23 16.04 16.19 6799200 16.19 up up correct
VOR.US Vor Biopharma Inc 20260807 0 24.1 24.34 22.73 23.67 801800 23.67 down down correct
VRA.US Vera Bradley Inc 20260807 0 3.41 3.48 3.38 3.47 84100 3.47 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260807 0 5.31 5.5 4.7 5.08 126300 5.08 down down correct
VRDN.US Viridian Therapeutics Inc 20260807 0 22.98 23.61 22.53 23.59 1659800 23.59 up up correct
VREX.US Varex Imaging Corporation 20260807 0 12.33 12.56 12.29 12.41 230900 12.41 up up correct
VRM.US Vroom Inc 20260807 0 9.38 9.38 9.18 9.201 3100 9.201 down down correct
VRME.US VerifyMe Inc 20260807 0 0.695 0.7076 0.693 0.6975 37100 0.6975 up up correct
VRNS.US Varonis Systems Inc 20260807 0 43.45 43.93 42.495 43.52 1236300 43.52 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260807 0 5.15 5.169 4.875 4.9 4966800 4.9 down down correct
VRSK.US Verisk Analytics Inc 20260807 0 189.63 194.96 187.6 191.82 1260900 191.82 up up correct
VRSN.US VeriSign Inc 20260807 0 294.32 296.1499 291.76 294.56 556651 293.6978 up up correct
VRTS.US Virtus Investment Partners Inc 20260807 0 163.5 166.15 163.5 165.16 93800 165.16 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260807 0 487.11 497.4 482.1 496.07 992400 496.07 up down incorrect
VS.US Versus Systems Inc 20260807 0 1.31 1.349 1.29 1.31 14100 1.31
VSAT.US Viasat Inc 20260807 0 83.5 84 79.37 80.38 1875000 80.38 down up incorrect
VSEC.US VSE Corporation 20260807 0 228.96 228.96 215.18 218.18 568137 218.18 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260807 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260807 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260807 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260807 0 6.65 7.1 6.02 6.74 4319000 6.74 up up correct
VTGN.US VistaGen Therapeutics Inc 20260807 0 0.29 0.31 0.28 0.29 2555900 0.29
VTRS.US Viatris Inc 20260807 0 16.48 16.78 16.2 16.43 13015400 16.3077 down down correct
VTSI.US VirTra Inc 20260807 0 3.09 3.1399 3.0194 3.05 17400 3.05 down down correct
VTVT.US vTv Therapeutics Inc 20260807 0 34.61 36.51 34.39 35.37 147500 35.37 up up correct
VUZI.US Vuzix Corporation 20260807 0 2.63 2.7 2.56 2.69 758400 2.69 up up correct
VVOS.US Vivos Therapeutics Inc 20260807 0 0.318 0.354 0.31 0.324 1329400 0.324 up up correct
VXRT.US Vaxart Inc 20260807 0 0.57 0.57 0.53 0.55 201600 0.55 down down correct
VYGR.US Voyager Therapeutics Inc 20260807 0 3.07 3.29 3.07 3.27 469200 3.27 up up correct
WABC.US Westamerica Bancorporation 20260807 0 59.5 59.85 59.05 59.13 122869 59.13 down down correct
WAFD.US Washington Federal Inc 20260807 0 37.43 37.43 37.0418 37.16 421731 36.8862 down down correct
WAFDP.US Washington Federal Inc 20260807 0 16.54 16.55 16.35 16.4 8400 16.4 down down correct
WAFU.US Wah Fu Education Group Limited 20260807 0 1.42 3.06 1.22 1.44 12237200 1.44 up up correct
WAL.US PA 20260807 0 24.635 24.72 24.55 24.57 12021 24.57 down down correct
WALD.US Waldencast Acquisition Corp 20260807 0 1.43 1.45 1.39 1.39 47500 1.39 down down correct
WALDW.US Waldencast Acquisition Corp 20260807 0 0.04 0.04 0.032 0.038 30200 0.038 down down correct
WASH.US Washington Trust Bancorp Inc 20260807 0 39.04 39.34 38.67 38.85 65377 38.85 down down correct
WATT.US Energous Corporation 20260807 0 18.05 19 17.96 18.49 90000 18.49 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260807 0 6.8 6.96 6.8 6.94 8800 6.94 up up correct
WB.US Weibo Corporation 20260807 0 7.95 7.97 7.84 7.94 471500 7.94 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260807 0 38.54 39.32 38.43 39.01 824800 39.01 up up correct
WDAY.US Workday Inc 20260807 0 174.3 182.72 174.28 179.64 3299700 179.64 up up correct
WDC.US Western Digital Corporation 20260807 0 457.45 457.56 422.5 434.3 11820800 434.3 down down correct
WDFC.US WD 20260807 0 233.31 236.99 229.56 234.93 114000 234.93 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260807 0 0.33 0.33 0.33 0.33 0 0.33
WEN.US The Wendy's Company 20260807 0 7.08 7.73 7.06 7.69 18286071 7.6251 up up correct
WERN.US Werner Enterprises Inc 20260807 0 37.19 38.05 36.83 37.51 597800 37.51 up up correct
WEYS.US Weyco Group Inc 20260807 0 43.82 46.5 43.14 46.17 38926 45.8877 up up correct
WFC.US PD 20260807 0 16.36 16.39 16.31 16.33 69658 16.0657 down up incorrect
WFCF.US Where Food Comes From Inc 20260807 0 12.99 12.99 12.99 12.99 1000 12.99
WFCPX.US Wells Fargo & Co Non 20260807 0 16.71 16.71 16.71 16.71 0 16.71
WFRD.US Weatherford International plc Ordinary Shares 20260807 0 88.16 89.22 86.14 86.82 684100 86.82 down up incorrect
WHF.US WhiteHorse Finance Inc 20260807 0 6.58 6.79 6.58 6.78 48300 6.78 up down incorrect
WHLM.US Wilhelmina International Inc 20260807 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260807 0 0.1178 0.1225 0.1078 0.111 278800 0.444 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260807 0 36.98 36.98 36.98 36.98 0 36.98
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260807 0 9 9 9 9 1226 8.547
WILC.US G. Willi 20260807 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260807 0 1.39 1.39 1.32 1.33 35900 1.33 down down correct
WINA.US Winmark Corporation 20260807 0 354.72 371.93 351.62 368.12 47800 367.105 up up correct
WING.US Wingstop Inc 20260807 0 116.8 117.69 115.01 116.815 1193000 116.4766 up up correct
WINT.US Windtree Therapeutics Inc 20260807 0 0.0002 0.0002 0.0002 0.0002 7122 0.0002
WINV.US WinVest Acquisition Corp. Common Stock 20260807 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260807 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260807 0 63.43 63.5 59.195 60.2 838700 60.2 down down correct
WKEY.US WISeKey International Holding AG 20260807 0 6.59 6.685 6.39 6.47 32300 6.47 down up incorrect
WKHS.US Workhorse Group Inc 20260807 0 3.24 3.5 3.22 3.33 77100 3.33 up up correct
WKSP.US Worksport Ltd. Common Stock 20260807 0 0.728 0.728 0.68 0.69 136300 0.69 down down correct
WLDN.US Willdan Group Inc 20260807 0 85.97 88.72 79.15 86.24 663700 86.24 up up correct
WLFC.US Willis Lease Finance Corporation 20260807 0 64.16 65.555 60.22 61.05 214940 60.9065 down down correct
WMG.US Warner Music Group Corp 20260807 0 26.44 26.73 26.06 26.39 1543777 26.196 down down correct
WNEB.US Western New England Bancorp Inc 20260807 0 14.04 14.21 13.59 13.72 75696 13.6514 down down correct
WNW.US Wunong Net Technology Company Limited 20260807 0 2.61 2.74 2.4 2.6 94100 2.6 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260807 0 2.8 2.8 2.715 2.78 929900 2.78 down down correct
WORX.US SCWorx Corp 20260807 0 4.75 5.5 4.7488 5.5 1104 5.5 up up correct
WPRT.US Westport Fuel Systems Inc 20260807 0 1.85 1.9 1.85 1.88 43000 1.88 up down incorrect
WRAP.US Wrap Technologies Inc 20260807 0 2.01 2.05 1.78 1.87 2753400 1.87 down down correct
WRLD.US World Acceptance Corporation 20260807 0 189.92 190.32 185.7 187.13 98300 187.13 down down correct
WSBC.US WesBanco Inc 20260807 0 41.53 41.78 41.13 41.69 580900 41.69 up up correct
WSBF.US Waterstone Financial Inc 20260807 0 20.89 21.03 20.79 20.84 49200 20.84 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260807 0 26.29 26.715 24.25 24.37 4250500 24.2834 down down correct
WSFS.US WSFS Financial Corporation 20260807 0 81.16 81.74 80.93 81.27 483000 81.27 up up correct
WTBA.US West Bancorporation Inc 20260807 0 28.25 28.47 28.14 28.43 65300 28.43 up up correct
WTER.US The Alkaline Water Company Inc 20260807 0 0.04 0.04 0.0326 0.04 7439 0.04
WTFC.US Wintrust Financial Corporation 20260807 0 158.61 160.37 157.78 158.75 874400 158.75 up up correct
WTW.US Weight Watchers International Inc 20260807 0 340 345.51 335.66 344.82 421600 344.82 up down incorrect
WVE.US Wave Life Sciences Ltd 20260807 0 6.15 6.16 5.92 6.1 4556000 6.1 down down correct
WVFC.US WVS Financial Corp 20260807 0 19.53 19.6475 19.53 19.6475 3399 19.5375 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260807 0 2.35 2.5 2.35 2.39 5200 2.39 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260807 0 2.54 2.57 2.52 2.52 9900 2.52 down up incorrect
WW.US WW International Inc 20260807 0 16.88 18.145 16.88 18.12 282400 18.12 up down incorrect
WWD.US Woodward Inc 20260807 0 369.58 373.03 360.09 362.89 476640 362.5674 down down correct
WYNN.US Wynn Resorts Limited 20260807 0 101.15 103.34 99.9 102.54 1502400 102.2896 up up correct
XAIR.US Beyond Air Inc 20260807 0 5.54 5.87 5.36 5.36 12767 5.36 down down correct
XBIO.US Xenetic Biosciences Inc 20260807 0 2.87 3.25 2.78 3.17 814133 3.17 up up correct
XBIT.US XBiotech Inc 20260807 0 2.27 2.29 2.27 2.27 15352 2.27
XCAPX.US ACAP Strategic Fund 20260807 0 30.4 30.4 30.4 30.4 0 30.4
XCUR.US Exicure Inc 20260807 0 1.35 1.43 1.269 1.345 40000 1.345 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260807 0 23.24 23.24 23.24 23.24 0 23.24
XEL.US Xcel Energy Inc 20260807 0 76.69 78.2 76.08 78.07 5083000 78.07 up up correct
XELA.US Exela Technologies Inc 20260807 0 0.0003 0.0003 0.0003 0.0003 1260 0.0003
XELB.US Xcel Brands Inc 20260807 0 1.1 1.12 1.04 1.095 25600 1.095 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260807 0 63 64.49 62.63 63.36 720200 63.36 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260807 0 7.43 8.02 7.43 7.93 2253100 7.93 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260807 0 4.26 4.82 4.215 4.64 1597000 4.64 up up correct
XGN.US Exagen Inc 20260807 0 6.68 6.94 6.48 6.87 431800 6.87 up up correct
XILSX.US Pioneer ILS Interval Fund 20260807 0 10.76 10.76 10.76 10.76 0 10.76
XLO.US Xilio Therapeutics Inc. Common Stock 20260807 0 9.4 9.4 8.88 9.17 11500 9.17 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260807 0 87.95 93.68 87.92 93.145 782500 93.145 up down incorrect
XNCR.US Xencor Inc 20260807 0 20.22 21.0514 19.925 20.81 1124578 20.81 up up correct
XNET.US Xunlei Limited 20260807 0 5.09 5.16 5.08 5.12 181600 5.12 up up correct
XONE.US The ExOne Company 20260807 0 49.28 49.29 49.27 49.29 113200 49.29 up down incorrect
XOS.US Xos Inc 20260807 0 2.69 2.774 2.65 2.75 183900 2.75 up up correct
XOSWW.US Xos Equity Warrants 20260807 0 0.0013 0.0023 0.0013 0.0015 108214 0.0015 up up correct
XP.US XP Inc 20260807 0 16.92 16.92 16.09 16.24 3558100 16.24 down up incorrect
XPEL.US XPEL Inc 20260807 0 47.6 50.53 46.73 50.07 352900 50.07 up down incorrect
XPER.US Xperi Holding Corporation 20260807 0 6.91 7.27 6.9 7.14 667400 7.14 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260807 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260807 0 13.36 13.58 12.01 12.12 8574300 12.12 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260807 0 2.1 2.13 2.0901 2.13 4638 2.13 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260807 0 3.26 3.29 3.2 3.24 2614200 3.24 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260807 0 9.21 9.21 9.21 9.21 0 9.1635
XSICX.US Voya Senior Income Fund Class 20260807 0 9.18 9.18 9.18 9.18 0 9.1376
XSIIX.US ING Senior Incm Fd 20260807 0 9.16 9.16 9.16 9.16 0 9.1119
XSIWX.US ING Senior Incm Fd 20260807 0 9.22 9.22 9.22 9.22 0 9.1715
XSLCX.US Invesco Senior Loan Fund Class 20260807 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260807 0 2.77 2.94 2.77 2.94 1804 2.94 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260807 0 4.29 4.532 4.1 4.29 9800 4.29
YI.US 111 Inc 20260807 0 3.8 4.06 3.78 3.92 20800 3.92 up up correct
YJ.US Yunji Inc 20260807 0 1.38 13.97 1.33 3.4 51221900 3.4 up up correct
YORW.US The York Water Company 20260807 0 31.38 31.8052 31.125 31.7 199032 31.7 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260807 0 1.97 2.41 1.97 2.398 23300 2.398 up down incorrect
YTRA.US Yatra Online Inc 20260807 0 0.84 0.9 0.84 0.847 45600 0.847 up down incorrect
Z.US Zillow Group Inc 20260807 0 33.48 34.63 32.995 33.61 4930600 33.61 up up correct
ZBRA.US Zebra Technologies Corporation 20260807 0 368.29 383.63 365.5 376.49 733700 376.49 up up correct
ZCMD.US Zhongchao Inc 20260807 0 1.17 1.19 1.08 1.08 9253800 1.08 down down correct
ZD.US Ziff Davis Inc. 20260807 0 56.94 58.06 52.75 53.87 1472400 53.87 down down correct
ZG.US Zillow Group Inc 20260807 0 34.23 35.08 33.38 33.95 1394300 33.95 down down correct
ZION.US Zions Bancorporation National Association 20260807 0 70.43 70.74 69.73 70.32 720500 69.8507 down down correct
ZIONP.US Zions Bancorporation National Association 20260807 0 18.3425 18.38 18.3 18.355 10828 18.0672 up up correct
ZKIN.US ZK International Group Co. Ltd 20260807 0 1.08 1.08 1.08 1.08 22800 1.08
ZLAB.US Zai Lab Limited 20260807 0 21.96 24.065 21.579 23.32 2046100 23.32 up up correct
ZM.US Zoom Video Communications Inc 20260807 0 102.25 105.53 102.25 104.5 3360600 104.5 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260807 0 4.68 4.826 4.01 4.22 1578300 4.22 down down correct
ZS.US Zscaler Inc 20260807 0 167.99 169.775 165 168.68 2083300 168.68 up up correct
ZUMZ.US Zumiez Inc 20260807 0 19.72 20.27 19.52 20.11 151600 20.11 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260807 0 33.01 38.52 30.08 38.52 138380 38.52 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260807 0 0.007 0.007 0.007 0.007 100 0.007

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