CollectAI

close-nasdaq_stocks

2026/08/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260810 0 6.62 6.62 6.62 6.62 0 6.62
AACG.US ATA Creativity Global 20260810 0 0.87 0.87 0.84 0.87 3200 0.87
AACI.US Armada Acquisition Corp. I Common Stock 20260810 0 10 10 10 10 400 10
AACIU.US Armada Acquisition Corp. I Unit 20260810 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260810 0 20.03 20.03 20.03 20.03 0 19.8766
AAL.US American Airlines Group Inc 20260810 0 15.74 15.76 14.98 15 38398700 15 down down correct
AAME.US Atlantic American Corporation 20260810 0 1.53 1.53 1.45 1.46 32900 1.46 down up incorrect
AAOI.US Applied Optoelectronics Inc 20260810 0 141.72 148.9 128.8 132.81 18508700 132.81 down up incorrect
AAON.US AAON Inc 20260810 0 94 97.47 85.72 89.24 2578400 89.24 down down correct
AAPL.US Apple Inc 20260810 0 306.83 308.26 304.61 308.26 44812500 308.26 up up correct
AATC.US Image Sensing Systems Inc 20260810 0 5.77 5.84 5.7 5.81 3900 5.6587 up down incorrect
ABCB.US Ameris Bancorp 20260810 0 87.44 87.92 86.71 87.57 300500 87.57 up up correct
ABCL.US AbCellera Biologics Inc 20260810 0 8.76 10.01 8.4 9.34 46039100 9.34 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260810 0 7.18 7.47 7.12 7.45 1183800 7.45 up up correct
ABNB.US Airbnb Inc 20260810 0 178.69 185.99 177.43 184.7 9985900 184.7 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260810 0 2.41 2.45 2.37 2.43 194400 2.43 up up correct
ABR.US PF 20260810 0 22.3 22.3 22.21 22.26 2458 22.26 down down correct
ABSI.US Absci Corporation Common Stock 20260810 0 9 9.47 8.9 9.01 2969500 9.01 up up correct
ABUS.US Arbutus Biopharma Corporation 20260810 0 4.59 4.665 4.545 4.59 969215 4.59
ABVC.US ABVC Biopharma Inc. Common Stock 20260810 0 1.01 1.03 0.89 0.95 175000 0.95 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260810 0 29 29.65 29 29.39 2726400 29.39 up up correct
ACB.US Aurora Cannabis Inc 20260810 0 3 3.032 2.85 2.89 1125000 2.89 down down correct
ACET.US Adicet Bio Inc 20260810 0 7.96 8.23 7.85 8.11 85700 8.11 up up correct
ACGL.US Arch Capital Group Ltd 20260810 0 97.9 98.5 97.12 98.25 1264700 98.25 up up correct
ACGLN.US Arch Capital Group Ltd 20260810 0 16.28 16.31 16.15 16.24 52200 16.24 down down correct
ACGLO.US Arch Capital Group Ltd 20260810 0 19.41 19.41 19.27 19.31 24800 19.31 down down correct
ACHC.US Acadia Healthcare Company Inc 20260810 0 31.67 32.24 31.26 31.78 1278700 31.78 up up correct
ACHV.US Achieve Life Sciences Inc 20260810 0 6.66 6.8 6.61 6.67 891200 6.67 up up correct
ACIU.US AC Immune SA 20260810 0 2.36 2.37 2.28 2.28 105419 2.28 down down correct
ACIW.US ACI Worldwide Inc 20260810 0 52.5 53.4 51.87 52.85 1562400 52.85 up up correct
ACLS.US Axcelis Technologies Inc 20260810 0 142.97 142.98 131.91 132.65 355000 132.65 down down correct
ACMR.US ACM Research Inc 20260810 0 87.3 88.81 79.33 79.41 1300900 79.41 down up incorrect
ACNB.US ACNB Corporation 20260810 0 63.83 64.32 62.91 63.49 63076 63.0797 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20260810 0 5.92 5.99 5.67 5.9 1593821 5.9 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260810 0 48.68 49.32 48.348 48.5 440900 48.2658 down up incorrect
ACTG.US Acacia Research Corporation 20260810 0 4.83 4.875 4.705 4.77 386529 4.77 down down correct
ACVA.US ACV Auctions Inc 20260810 0 7.28 7.57 7.03 7.26 7263700 7.26 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260810 0 1.53 1.54 1.5 1.53 75660 1.53
ADAG.US Adagene Inc 20260810 0 4.11 4.17 3.95 4.07 566483 4.07 down down correct
ADBE.US Adobe Inc 20260810 0 263.06 273.13 262.14 272.96 4052600 272.96 up up correct
ADC.US PA 20260810 0 17.02 17.09 16.96 17 16952 16.911 down down correct
ADI.US Analog Devices Inc 20260810 0 392.84 394.04 383.83 383.93 2800400 382.7638 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260810 0 3.89 4.35 3.89 4.21 53256 4.21 up up correct
ADMA.US ADMA Biologics Inc 20260810 0 9.79 10.055 9.705 9.75 1898500 9.75 down up incorrect
ADP.US Automatic Data Processing Inc 20260810 0 268.93 273.72 268.01 273.68 1703300 273.68 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260810 0 24.9 26.155 24.65 25.45 2366094 25.45 up up correct
ADSK.US Autodesk Inc 20260810 0 246.52 257.29 246.52 256.07 1679500 256.07 up up correct
ADTN.US ADTRAN Inc 20260810 0 7.96 8.2 7.61 7.63 2452800 7.63 down down correct
ADTX.US Aditxt Inc 20260810 0 0.0026 0.0028 0.0024 0.0026 8420391 0.0026
ADUS.US Addus HomeCare Corporation 20260810 0 116.39 120.48 116.39 119.34 199200 119.34 up up correct
ADV.US Advantage Solutions Inc 20260810 0 28.28 30.05 27.67 29.88 119200 29.88 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260810 0 5.95 5.95 5.95 5.95 2100 5.95
AEAEU.US AltEnergy Acquisition Corp. Unit 20260810 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260810 0 5.11 8.92 5.05 5.71 610206 5.71 up up correct
AEHR.US Aehr Test Systems 20260810 0 105.38 112.61 102.1 106.2 3091300 106.2 up up correct
AEI.US Alset EHome International Inc 20260810 0 1.12 1.14 1.05 1.07 6081 1.07 down down correct
AEIS.US Advanced Energy Industries Inc 20260810 0 331.84 331.84 314.22 314.49 533700 314.38 down down correct
AEMD.US Aethlon Medical Inc 20260810 0 3.13 3.13 3 3.08 15681 3.08 down down correct
AEP.US American Electric Power Company Inc 20260810 0 125.05 125.68 122.25 122.84 4659100 122.84 down up incorrect
AEYE.US AudioEye Inc 20260810 0 5.99 6 5.66 5.86 73827 5.86 down down correct
AFBI.US Affinity Bancshares Inc 20260810 0 23 23 23 23 0 23
AFCG.US AFC Gamma Inc 20260810 0 2.75 2.8 2.715 2.77 48369 2.77 up up correct
AFIB.US Acutus Medical Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 96270 0.0001
AFRM.US Affirm Holdings Inc 20260810 0 75 76.33 74.805 75.54 2894400 75.54 up up correct
AFYA.US Afya Limited 20260810 0 13.78 13.85 13.405 13.44 154400 13.44 down down correct
AGEN.US Agenus Inc 20260810 0 6.83 7.09 6.36 7 1923000 7 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260810 0 31.87 33.1 31.71 32.59 1071400 32.59 up up correct
AGMH.US AGM Group Holdings Inc 20260810 0 1.07 1.1 1.04 1.05 24368 1.05 down up incorrect
AGNC.US AGNC Investment Corp 20260810 0 10.85 10.85 10.64 10.76 14080100 10.6415 down down correct
AGNCM.US AGNC Investment Corp 20260810 0 25.179 25.18 25.12 25.18 19712 25.18 up up correct
AGNCN.US AGNC Investment Corp 20260810 0 25.835 25.87 25.835 25.86 4900 25.86 up up correct
AGNCO.US AGNC Investment Corp 20260810 0 25.55 25.68 25.55 25.62 29938 25.62 up up correct
AGNCP.US AGNC Investment Corp. 20260810 0 25.24 25.25 25.23 25.245 23015 25.245 up down incorrect
AGYS.US Agilysys Inc 20260810 0 107.2 110.19 106.8 106.98 174600 106.98 down down correct
AHCO.US AdaptHealth Corp 20260810 0 5.59 5.61 5.21 5.22 7446300 5.22 down down correct
AIHS.US Senmiao Technology Limited 20260810 0 1.51 1.55 1.4 1.5 7200 1.5 down up incorrect
AIP.US Arteris Inc. Common Stock 20260810 0 30.12 30.8 27.08 27.13 786443 27.13 down down correct
AIRG.US Airgain Inc 20260810 0 5.46 5.59 5.4 5.47 99200 5.47 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260810 0 2.865 3.12 2.5 2.75 4075500 2.75 down down correct
AIRT.US Air T Inc 20260810 0 30.57 32.455 30.57 32.33 7935 32.33 up up correct
AIRTP.US Air T Inc 20260810 0 19.062 19.32 19.02 19.02 5400 18.5176 down down correct
AKAM.US Akamai Technologies Inc 20260810 0 107.37 120.14 107.32 117.65 6105700 117.65 up up correct
AKBA.US Akebia Therapeutics Inc 20260810 0 0.9 0.909 0.837 0.844 8489800 0.844 down down correct
AKTS.US Akoustis Technologies Inc 20260810 0 24.07 25.27 23.78 24.1 240100 24.1 up up correct
AKTX.US Akari Therapeutics Plc 20260810 0 7.08 7.97 7.08 7.53 25300 7.53 up up correct
ALCO.US Alico Inc 20260810 0 38.31 39.21 38.1 39.06 36295 39.06 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260810 0 1.55 1.565 1.51 1.51 867622 1.51 down down correct
ALEC.US Alector Inc 20260810 0 1.77 1.78 1.6 1.69 805594 1.69 down up incorrect
ALF.US Alfi Inc 20260810 0 10.84 10.84 10.84 10.84 117 10.84
ALGM.US Allegro MicroSystems Inc 20260810 0 44.39 44.87 42.37 42.46 1733200 42.46 down down correct
ALGN.US Align Technology Inc 20260810 0 173.02 176.49 172.7 176.04 643600 176.04 up up correct
ALGS.US Aligos Therapeutics Inc 20260810 0 5.74 7.71 5.73 7.65 615800 7.65 up down incorrect
ALGT.US Allegiant Travel Company 20260810 0 93.22 93.9 89.29 89.54 543700 89.54 down down correct
ALHC.US Alignment Healthcare Inc 20260810 0 14.15 14.31 13.61 13.78 5919500 13.78 down down correct
ALKS.US Alkermes plc 20260810 0 48.39 49.81 48.39 49.4 1511300 49.4 up up correct
ALKT.US Alkami Technology Inc 20260810 0 19.615 19.86 19.445 19.62 694600 19.62 up up correct
ALLO.US Allogene Therapeutics Inc 20260810 0 1.99 2.1 1.9782 2.1 5360498 2.1 up up correct
ALLT.US Allot Ltd 20260810 0 7.82 7.935 7.54 7.55 191779 7.55 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260810 0 218 223.5 215.61 216.98 1404800 216.98 down up incorrect
ALOT.US AstroNova Inc 20260810 0 28.9 28.93 28.88 28.88 63700 28.88 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260810 0 0.0001 0.0001 0.0001 0.0001 4746 0.0001
ALRM.US Alarm.com Holdings Inc 20260810 0 57.53 57.91 56.12 56.45 405400 56.45 down down correct
ALRS.US Alerus Financial Corporation 20260810 0 33.04 33.88 32.835 33.21 119961 33.21 up up correct
ALT.US Altimmune Inc 20260810 0 3.09 3.1 2.99 3.05 5260500 3.05 down down correct
ALTO.US Alto Ingredients Inc 20260810 0 4.3 4.48 4.03 4.23 4527800 4.23 down down correct
ALXO.US ALX Oncology Holdings Inc 20260810 0 2.1 2.135 2.0308 2.06 506207 2.06 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260810 0 1.38 1.46 1.38 1.46 27700 1.46 up up correct
AMAL.US Amalgamated Financial Corp 20260810 0 49.54 49.99 49.25 49.39 97694 49.39 down down correct
AMAT.US Applied Materials Inc 20260810 0 555 555.32 521.57 522.12 7019400 521.5623 down down correct
AMBA.US Ambarella Inc 20260810 0 86.69 87.17 81.96 82.04 898900 82.04 down down correct
AMCX.US AMC Networks Inc 20260810 0 11.87 11.96 11.57 11.85 574600 11.85 down down correct
AMD.US Advanced Micro Devices Inc 20260810 0 477.09 483.36 469.29 469.56 19656600 469.56 down down correct
AMGN.US Amgen Inc 20260810 0 408.46 417.36 406.42 417.2 1959700 414.776 up up correct
AMKR.US Amkor Technology Inc 20260810 0 55.77 55.99 52.81 52.87 3048300 52.7734 down down correct
AMPG.US AmpliTech Group Inc 20260810 0 6.1 6.2 5.68 5.69 2029800 5.69 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260810 0 20.74 20.9 19.55 20.31 645749 20.31 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260810 0 11.12 12.25 11.05 12.19 2864400 12.19 up down incorrect
AMRN.US Amarin Corporation plc 20260810 0 14.22 14.385 13.9564 14.11 35062 14.11 down down correct
AMSC.US American Superconductor Corporation 20260810 0 32.81 32.99 30.96 30.99 571800 30.99 down up incorrect
AMSF.US AMERISAFE Inc 20260810 0 28.96 29.11 28.02 28.14 375400 28.14 down up incorrect
AMST.US Amesite Inc 20260810 0 1.04 1.07 1 1 66200 1 down up incorrect
AMTB.US Amerant Bancorp Inc 20260810 0 28.91 28.99 28.54 28.67 285064 28.5816 down up incorrect
AMTX.US Aemetis Inc 20260810 0 1.71 1.73 1.65 1.66 514658 1.66 down down correct
AMZN.US Amazon.com Inc 20260810 0 274.01 280.14 273.6 278.09 35731900 278.09 up up correct
ANAB.US AnaptysBio Inc 20260810 0 56.56 58.86 55.315 55.47 419583 55.47 down down correct
ANDE.US The Andersons Inc 20260810 0 65.09 66.45 65.09 65.49 445700 65.49 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260810 0 0.3 0.3 0.3 0.3 100 0.3
ANGI.US Angi Inc 20260810 0 4.78 4.82 4.52 4.59 1289300 4.59 down up incorrect
ANGO.US AngioDynamics Inc 20260810 0 15.55 16.05 15.41 15.75 521200 15.75 up up correct
ANIK.US Anika Therapeutics Inc 20260810 0 21.93 22.88 20.61 20.68 125989 20.68 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260810 0 77.02 78.86 74.97 75.76 515000 75.76 down down correct
ANIX.US Anixa Biosciences Inc 20260810 0 3.32 3.4 3.22 3.25 257700 3.25 down down correct
ANNX.US Annexon Inc 20260810 0 5.39 5.505 5.265 5.39 1960169 5.39
ANY.US Sphere 3D Corp 20260810 0 2 2.15 2 2.05 164500 2.05 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260810 0 35.9 36.47 34.26 34.56 595900 34.56 down down correct
AOUT.US American Outdoor Brands Inc 20260810 0 12.44 13.06 12.24 12.76 60834 12.76 up up correct
APA.US APA Corporation 20260810 0 38.24 41.18 38.21 41.02 7198200 41.02 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260810 0 10.613 11.4315 10.1831 10.4488 1120 10.4488 down down correct
APEI.US American Public Education Inc 20260810 0 50.62 51.94 47.14 47.39 566366 47.39 down down correct
API.US Agora Inc 20260810 0 4.45 4.58 4.4409 4.57 221906 4.57 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260810 0 3.362 3.362 3.362 3.362 0 3.362
APOG.US Apogee Enterprises Inc 20260810 0 43.13 43.38 42.18 42.52 111900 42.52 down down correct
APP.US AppLovin Corporation 20260810 0 347 350.28 338.71 339 6272900 339 down down correct
APPF.US AppFolio Inc 20260810 0 195.87 200.3 195.0125 199.54 504187 199.54 up up correct
APPN.US Appian Corporation 20260810 0 33.6 35.638 33.6 35.58 789500 35.58 up down incorrect
APPS.US Digital Turbine Inc 20260810 0 14.27 15.06 14.19 14.39 3117400 14.39 up down incorrect
APRE.US Aprea Therapeutics Inc 20260810 0 0.66 0.686 0.639 0.644 30800 0.644 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260810 0 4.113 4.18 4.02 4.02 14583 4.02 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260810 0 1.59 1.6299 1.55 1.6299 5669 1.6299 up down incorrect
APYX.US Apyx Medical Corporation 20260810 0 3.91 3.914 3.4 3.46 195400 3.46 down down correct
AQB.US AquaBounty Technologies Inc 20260810 0 1.14 1.41 1.12 1.37 1261023 1.37 up up correct
AQMS.US Aqua Metals Inc 20260810 0 2.84 2.84 2.7 2.73 37200 2.73 down down correct
AQST.US Aquestive Therapeutics Inc 20260810 0 4.35 4.635 4.26 4.29 7295500 4.29 down down correct
ARAY.US Accuray Incorporated 20260810 0 0.29 0.31 0.27 0.29 1064300 0.29
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260810 0 0.7592 0.76 0.7147 0.7323 755937 0.7323 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260810 0 0.0306 0.033 0.0299 0.0299 1669 0.0299 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260810 0 2.88 2.92 2.78 2.91 3500 2.91 up down incorrect
ARCB.US ArcBest Corporation 20260810 0 139.38 142.66 136.46 137.43 260600 137.43 down down correct
ARCC.US Ares Capital Corporation 20260810 0 19.88 20 19.74 19.98 4834200 19.98 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260810 0 7.35 7.6 6.87 7.05 839072 7.05 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 40100 0.0001
ARDX.US Ardelyx Inc 20260810 0 4.05 4.12 3.9 4 10814200 4 down down correct
AREC.US American Resources Corporation 20260810 0 2.75 2.86 2.69 2.85 3493000 2.8065 up down incorrect
ARGX.US argenx SE 20260810 0 867.55 887.41 860 866.11 361409 866.11 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260810 0 9.62 9.895 9.41 9.44 1437800 9.44 down down correct
ARKO.US Arko Corp 20260810 0 5.56 5.56 4.66 4.7 2969750 4.67 down down correct
ARKR.US Ark Restaurants Corp 20260810 0 5.61 5.85 5.61 5.85 1700 5.85 up down incorrect
ARLP.US Alliance Resource Partners L.P 20260810 0 24.75 25.02 24.64 24.79 352800 24.79 up down incorrect
AROW.US Arrow Financial Corporation 20260810 0 39.3 39.42 38.73 38.93 111414 38.63 down down correct
ARQQ.US Arqit Quantum Inc 20260810 0 23 23.417 22.04 22.61 207300 22.61 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260810 0 0.0155 0.0213 0.015 0.0157 311045 0.0157 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260810 0 24.93 25.95 24.76 25.92 2094900 25.92 up up correct
ARRY.US Array Technologies Inc 20260810 0 5.51 5.51 5.31 5.32 5628900 5.32 down down correct
ARTL.US Artelo Biosciences Inc 20260810 0 0.72 0.75 0.7051 0.7051 18420 6.3459 down down correct
ARTNA.US Artesian Resources Corporation 20260810 0 34.37 34.76 33.82 34.59 41800 34.2806 up up correct
ARTW.US Art's 20260810 0 2.17 4.1699 2.16 2.87 31468920 2.87 up up correct
ARVN.US Arvinas Inc 20260810 0 8.7 9.02 8.5901 8.99 671769 8.99 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260810 0 87.56 88.88 86.5 88.33 854100 88.33 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260810 0 20.67 20.67 20.67 20.67 0 20.67
ASLE.US AerSale Corporation 20260810 0 5.82 5.88 5.57 5.8 1565600 5.8 down down correct
ASMB.US Assembly Biosciences Inc 20260810 0 26.68 27.1 26.32 26.74 105700 26.74 up up correct
ASML.US ASML Holding N.V 20260810 0 1793.01 1794.47 1732.81 1733.48 1107046 1733.48 down down correct
ASO.US Academy Sports and Outdoors Inc 20260810 0 48.69 50.045 48 49.89 895996 49.89 up up correct
ASPC.US Alpha Capital Acquisition Company 20260810 0 10.56 10.56 10.56 10.56 500 10.56
ASPCU.US Alpha Capital Acquisition Company 20260810 0 10.85 10.85 10.8499 10.8499 200 10.8499 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260810 0 5.95 5.98 5.51 5.54 17478 5.54 down down correct
ASPU.US Aspen Group Inc 20260810 0 0.3088 0.3292 0.2853 0.3213 58701 0.3213 up down incorrect
ASRV.US AmeriServ Financial Inc 20260810 0 5.01 5.19 4.95 5.16 49832 5.16 up up correct
ASTC.US Astrotech Corporation 20260810 0 8.78 11.01 8.71 9.75 346088 9.75 up up correct
ASTE.US Astec Industries Inc 20260810 0 44.02 44.71 42.95 43.04 376400 43.04 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260810 0 4.05 4.61 4.035 4.43 1793298 4.43 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260810 0 0.006 0.013 0.004 0.013 124039 0.013 up down incorrect
ASTS.US AST SpaceMobile Inc 20260810 0 71.61 73.215 68.27 68.76 15033200 68.76 down down correct
ASUR.US Asure Software Inc 20260810 0 8.63 8.63 8.32 8.36 96900 8.36 down down correct
ASYS.US Amtech Systems Inc 20260810 0 15.68 16 14.9 15.09 534400 15.09 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260810 0 7.22 7.26 7.22 7.25 3450300 7.25 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20260810 0 2.8 3.14 2.8 3.14 24537 3.14 up up correct
ATEC.US Alphatec Holdings Inc 20260810 0 9.1 9.53 9.1 9.49 1973900 9.49 up up correct
ATER.US Aterian Inc 20260810 0 0.4998 0.5 0.47 0.48 111031 0.48 down down correct
ATEX.US Anterix Inc 20260810 0 98.51 98.99 91.53 92.79 372366 92.79 down down correct
ATHE.US Alterity Therapeutics Limited 20260810 0 4.37 4.72 4.37 4.55 6500 4.55 up up correct
ATLC.US Atlanticus Holdings Corporation 20260810 0 98.25 103.11 95.42 95.78 197000 95.78 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260810 0 25.05 25.1 25.05 25.08 4600 25.08 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260810 0 24.464 24.466 24.41 24.45 7200 23.9685 down down correct
ATLO.US Ames National Corporation 20260810 0 31.02 31.32 30.24 31.01 25600 30.7737 down down correct
ATMH.US All Things Mobile Analytic Inc 20260810 0 0.0548 0.057 0.0548 0.057 10000 0.057 up up correct
ATNI.US ATN International Inc 20260810 0 31.97 33.41 31.66 32.11 188200 32.11 up up correct
ATOM.US Atomera Incorporated 20260810 0 5.53 5.646 5.36 5.37 390771 5.37 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260810 0 2.26 2.45 2.26 2.37 69086 2.37 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260810 0 8.42 8.8 8.09 8.61 45333 8.61 up up correct
ATRC.US AtriCure Inc 20260810 0 41.01 42.22 41.01 41.64 529500 41.64 up down incorrect
ATRO.US Astronics Corporation 20260810 0 79.27 79.27 75.12 75.46 461800 75.46 down down correct
ATXI.US Avenue Therapeutics Inc 20260810 0 0.2551 0.2551 0.2551 0.2551 0 0.2551
AUB.US Atlantic Union Bankshares Corporation 20260810 0 41.7 41.98 41.36 41.65 758800 41.65 down down correct
AUBN.US Auburn National Bancorporation Inc 20260810 0 26.15 26.15 26.15 26.15 500 26.15
AUDC.US AudioCodes Ltd 20260810 0 9.89 10.13 9.81 10 145100 9.7961 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260810 0 0.647 0.654 0.61 0.618 162500 0.618 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260810 0 15.7 15.945 15.42 15.45 1050100 15.45 down down correct
AUR.US Aurora Innovation Inc 20260810 0 7.02 7.04 6.85 6.98 14139800 6.98 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260810 0 7.95 8.02 7.61 7.7 499248 7.7 down down correct
AUROW.US Aurora Innovation Inc 20260810 0 0.2 0.2 0.188 0.19 24679 0.19 down down correct
AUTL.US Autolus Therapeutics plc 20260810 0 2.11 2.205 2.05 2.07 2931473 2.07 down down correct
AUUD.US Auddia Inc 20260810 0 1.43 1.54 1.07 1.32 136632400 1.32 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260810 0 9.365 9.568 9.275 9.46 1467300 9.46 up up correct
AVAV.US AeroVironment Inc 20260810 0 186.39 190.96 180.5 189.15 1452800 189.15 up up correct
AVGO.US Broadcom Inc 20260810 0 426.99 432.73 420.16 422.4 13854100 422.4 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260810 0 5.21 5.29 5.01 5.02 123700 5.02 down down correct
AVNW.US Aviat Networks Inc 20260810 0 21.04 21.36 20.87 20.9 74100 20.9 down down correct
AVO.US Mission Produce Inc 20260810 0 13.2 13.33 12.94 13.15 894726 13.15 down down correct
AVPT.US Avepoint Inc 20260810 0 12.715 13.2 12.64 12.99 1976309 12.99 up up correct
AVT.US Avnet Inc 20260810 0 97.5 99.44 95.57 97.4 1582300 97.4 down down correct
AVTX.US Avalo Therapeutics Inc 20260810 0 18.25 20 18 19.77 977859 19.77 up up correct
AVXL.US Anavex Life Sciences Corp 20260810 0 3.33 3.44 3.284 3.39 668500 3.39 up up correct
AWRE.US Aware Inc 20260810 0 1.25 1.29 1.22 1.27 44200 1.27 up up correct
AXGN.US AxoGen Inc 20260810 0 46.03 48.72 45.95 48.22 978300 48.22 up up correct
AXON.US Axon Enterprise Inc 20260810 0 568.25 598.72 566.95 596.33 1244800 596.33 up up correct
AXSM.US Axsome Therapeutics Inc 20260810 0 215.88 223.4 210 220.89 1398625 220.89 up up correct
AXTI.US AXT Inc 20260810 0 89.58 90.39 73.23 73.81 18598700 73.81 down up incorrect
AYTU.US Aytu Biopharma Inc 20260810 0 2.33 2.46 2.33 2.38 30300 2.38 up down incorrect
AZN.US AstraZeneca PLC 20260810 0 160.59 162.72 160.25 161.91 3745800 161.91 up up correct
BAC.US PQ 20260810 0 16.35 16.4 16.26 16.3 105066 16.3 down down correct
BAND.US Bandwidth Inc 20260810 0 49.18 53.55 49.18 52.71 935452 52.71 up up correct
BANF.US BancFirst Corporation 20260810 0 112.25 113.32 111.59 112.29 91700 112.29 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260810 0 27.13 27.13 27.13 27.13 0 27.13
BANR.US Banner Corporation 20260810 0 70.56 71.52 70.5 71.41 386200 71.41 up up correct
BANX.US StoneCastle Financial Corp 20260810 0 20.41 20.44 20.18 20.3 25900 20.153 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260810 0 0.599 0.88 0.526 0.707 7650900 0.707 up up correct
BATRA.US The Liberty Braves Group 20260810 0 53.04 53.75 53.04 53.29 68800 53.29 up up correct
BATRK.US The Liberty Braves Group 20260810 0 49.93 50.56 49.85 50.04 605500 50.04 up up correct
BBBY.US Bed Bath & Beyond Inc 20260810 0 4.69 4.78 4.43 4.44 3004051 4.44 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260810 0 9.68 9.74 9.35 9.39 90800 9.39 down down correct
BBGI.US Beasley Broadcast Group Inc 20260810 0 21.37 23.11 21.37 21.87 28400 21.87 up up correct
BBIG.US Vinco Ventures Inc 20260810 0 0.0051 0.007 0.0051 0.007 1449 0.007 up up correct
BBIO.US BridgeBio Pharma Inc 20260810 0 83.45 86 83.45 84.67 2942600 84.67 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260810 0 0.933 0.945 0.83 0.88 24800 0.88 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260810 0 3.5 3.5 3.5 3.5 118 3.5
BBSI.US Barrett Business Services Inc 20260810 0 32.93 33.14 32.17 32.29 253734 32.2123 down down correct
BCAB.US BioAtla Inc 20260810 0 3.54 3.6299 3.37 3.47 69044 3.47 down down correct
BCBP.US BCB Bancorp Inc 20260810 0 8.9 8.9345 8.5651 8.57 305369 8.57 down up incorrect
BCDA.US BioCardia Inc 20260810 0 0.98 0.99 0.93 0.97 194200 0.97 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260810 0 0.79 0.79 0.75 0.79 9600 0.79
BCML.US BayCom Corp 20260810 0 30.51 30.85 30.21 30.39 59700 30.39 down down correct
BCOR.US Blucora Inc 20260810 0 21.42 21.4424 21.42 21.4424 1232 21.4424 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260810 0 17.8 17.8051 17.75 17.75 6003 17.75 down down correct
BCPC.US Balchem Corporation 20260810 0 178.29 179.93 176.645 177.19 124610 177.19 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260810 0 9.33 9.86 9.28 9.84 4017100 9.84 up up correct
BCTX.US BriaCell Therapeutics Corp 20260810 0 3.65 3.65 3.39 3.39 90100 3.39 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260810 0 4.2 4.21 4.065 4.11 202500 4.11 down up incorrect
BDSX.US Biodesix Inc 20260810 0 24.09 25.51 23.37 24.86 160933 24.86 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260810 0 1.95 2.02 1.93 1.98 664900 1.98 up up correct
BEAM.US Beam Therapeutics Inc 20260810 0 27.46 27.95 27.11 27.28 1253700 27.28 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260810 0 0.53 0.549 0.511 0.549 668400 0.549 up up correct
BEEM.US Beam Global 20260810 0 1.12 1.15 1.11 1.14 200700 1.14 up up correct
BELFA.US Bel Fuse Inc 20260810 0 235.04 240.22 226.77 227.7 313200 227.7 down down correct
BELFB.US Bel Fuse Inc 20260810 0 293.42 300.72 283.72 284.21 162800 284.21 down up incorrect
BFC.US Bank First Corporation 20260810 0 152.62 153.34 150.87 152.92 46100 152.92 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260810 0 1.25 1.27 1.21 1.21 441800 1.21 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260810 0 0.0299 0.0299 0.0232 0.0232 1300 0.0232 down down correct
BFST.US Business First Bancshares Inc 20260810 0 31.4 31.89 31.35 31.54 294131 31.3934 up down incorrect
BHF.US Brighthouse Financial Inc 20260810 0 60.48 60.9 59.3 60.09 1168200 60.09 down down correct
BHFAL.US Brighthouse Financial Inc 20260810 0 15.81 15.81 15.67 15.72 28596 15.3304 down down correct
BHFAM.US Brighthouse Financial Inc 20260810 0 10 10 9.76 9.84 218000 9.84 down down correct
BHFAN.US Brighthouse Financial Inc 20260810 0 11.285 11.29 11.16 11.25 144225 11.25 down up incorrect
BHFAO.US Brighthouse Financial Inc 20260810 0 14.31 14.33 14.23 14.24 95000 14.24 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260810 0 13.83 13.91 13.82 13.83 78400 13.83
BIDU.US Baidu Inc 20260810 0 109.37 109.9 107.63 109.5 2109800 109.5 up up correct
BIIB.US Biogen Inc 20260810 0 206.7 210.02 206.29 207.13 706400 207.13 up up correct
BILI.US Bilibili Inc 20260810 0 18.74 19.09 18.7 18.99 1948200 18.99 up up correct
BIMI.US BIMI International Medical Inc 20260810 0 0.0002 0.0002 0.0001 0.0001 3394 0.0001 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20260810 0 0.3442 0.358 0.3316 0.358 115745 0.358 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260810 0 2.56 2.6 2.43 2.58 419900 2.2562 up up correct
BIVI.US BioVie Inc 20260810 0 0.9896 1.155 0.9852 1.1 1249301 1.1 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260810 0 1.05 1.07 0.956 0.987 846900 0.987 down down correct
BJRI.US BJ's Restaurants Inc 20260810 0 69.35 70.36 68.33 68.65 512900 68.65 down down correct
BKNG.US Booking Holdings Inc 20260810 0 213.93 215.45 209.21 212.88 4705725 212.88 down down correct
BKR.US Baker Hughes Company 20260810 0 62.05 64.27 62 64.07 5273500 64.07 up up correct
BKSC.US Bank of South Carolina Corporation 20260810 0 18.6 18.9915 18.6 18.99 3939 18.99 up down incorrect
BKYI.US BIO 20260810 0 3.94 4.43 3.84 4.17 691100 4.17 up up correct
BL.US BlackLine Inc 20260810 0 29.05 29.84 28.76 29.29 1184099 29.29 up down incorrect
BLBD.US Blue Bird Corporation 20260810 0 69.36 69.71 63.36 65.33 1153709 65.33 down down correct
BLDP.US Ballard Power Systems Inc 20260810 0 2.64 2.65 2.51 2.55 3840400 2.55 down up incorrect
BLFS.US BioLife Solutions Inc 20260810 0 33.79 34.93 33.75 34.64 447900 34.64 up down incorrect
BLIN.US Bridgeline Digital Inc 20260810 0 1.12 1.2 1.0775 1.12 85101 1.12
BLKB.US Blackbaud Inc 20260810 0 45.03 46.91 44.1 45.96 721200 45.96 up down incorrect
BLMN.US Bloomin' Brands Inc 20260810 0 10.89 11.37 10.89 11.02 1951800 11.02 up up correct
BLNK.US Blink Charging Co 20260810 0 0.6074 0.62 0.5825 0.5983 904727 0.5983 down up incorrect
BLRX.US BioLineRx Ltd 20260810 0 2.66 2.85 2.66 2.71 8700 2.71 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260810 0 19.035 20.49 18.95 19.27 4774192 19.27 up up correct
BMBL.US Bumble Inc 20260810 0 2.8 2.82 2.66 2.73 5504377 2.73 down down correct
BMEA.US Biomea Fusion Inc 20260810 0 1.23 1.29 1.23 1.27 421131 1.27 up up correct
BMRA.US Biomerica Inc 20260810 0 1.6 1.68 1.6 1.63 9500 1.63 up down incorrect
BMRC.US Bank of Marin Bancorp 20260810 0 28.17 28.3987 27.91 28.1 123689 28.1 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260810 0 64.23 69.27 63.37 68.88 5036600 68.88 up up correct
BNGO.US Bionano Genomics Inc 20260810 0 1.16 1.2 1.14 1.16 242500 1.16
BNR.US Burning Rock Biotech Limited 20260810 0 9.55 11.27 9.55 10.857 21500 10.857 up up correct
BNTC.US Benitec Biopharma Inc 20260810 0 13.53 13.95 13.32 13.78 89000 13.78 up up correct
BNTX.US BioNTech SE 20260810 0 94.1 94.25 92.595 92.8 731127 92.8 down up incorrect
BOKF.US BOK Financial Corporation 20260810 0 143.1 144.15 142.09 143.16 211900 142.5381 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260810 0 4.05 4.05 3.93 3.99 12993 3.99 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260810 0 1.13 1.19 1.0928 1.19 25034 1.19 up down incorrect
BOOM.US DMC Global Inc 20260810 0 7.65 7.73 7.44 7.46 121500 7.46 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260810 0 4.46 4.55 4.44 4.45 29200 4.45 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20260810 0 27.5 27.7 27 27.02 50600 26.9205 down down correct
BOXL.US Boxlight Corporation 20260810 0 3.17 3.17 2.97 2.97 9900 2.97 down down correct
BPOP.US Popular Inc 20260810 0 173.74 176.72 173.01 173.96 454600 173.96 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260810 0 25.18 25.18 25.18 25.18 626 25.0523
BPRN.US The Bank of Princeton 20260810 0 41.56 42.21 40.9 42.2 33500 42.2 up up correct
BPTH.US Bio 20260810 0 0.04 0.04 0.04 0.04 44600 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260810 0 15.71 16.29 15.71 16.1 53600 15.7297 up up correct
BPYPN.US Brookfield Property Partners L.P 20260810 0 13.9 13.925 13.89 13.89 7800 13.5361 down down correct
BPYPO.US Brookfield Property Partners L.P 20260810 0 15.1 15.225 15.1 15.16 10524 14.7691 up up correct
BPYPP.US Brookfield Property Partners L.P 20260810 0 16.025 16.14 16.025 16.14 7600 15.7417 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260810 0 1.64 1.71 1.63 1.66 8505 1.66 up up correct
BRID.US Bridgford Foods Corporation 20260810 0 6.25 6.53 6.24 6.37 2900 6.37 up up correct
BRKL.US Brookline Bancorp Inc 20260810 0 27.585 27.585 26.7988 26.7988 625 26.7988 down down correct
BRKR.US Bruker Corporation 20260810 0 53.14 56.56 53.14 56.32 2503000 56.32 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260810 0 1.29 1.41 1.25 1.28 394500 1.28 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260810 0 0.21 0.2192 0.201 0.201 268900 0.201 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260810 0 26.14 28.77 26.14 28.75 2337716 28.75 up up correct
BSBK.US Bogota Financial Corp 20260810 0 9.08 9.1701 8.94 9.01 13366 9.01 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260810 0 20.17 20.205 19.55 19.57 24294 19.3706 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260810 0 0.001 0.001 0.0009 0.0009 174034 0.0009 down down correct
BSRR.US Sierra Bancorp 20260810 0 40.34 40.73 39.6 39.83 59800 39.83 down down correct
BSVN.US Bank7 Corp 20260810 0 50.17 50.68 49.71 50.6 37303 50.6 up up correct
BSY.US Bentley Systems Incorporated 20260810 0 35.03 35.875 34.75 35.31 2017900 35.31 up up correct
BTAI.US BioXcel Therapeutics Inc 20260810 0 0.9 0.958 0.893 0.928 639100 0.928 up up correct
BTBD.US BT Brands Inc. Common Stock 20260810 0 1.23 1.3 1.2237 1.25 83010 1.25 up up correct
BTBDW.US BT Brands Inc. Warrant 20260810 0 0.0499 0.0499 0.0499 0.0499 306 0.0499
BTBT.US Bit Digital Inc 20260810 0 1.38 1.38 1.3 1.3 17112500 1.3 down down correct
BTCS.US BTCS Inc. Common Stock 20260810 0 1.11 1.135 1.1 1.13 470900 1.13 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20260810 0 0.1 0.1098 0.1 0.1025 1834 0.1025 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260810 0 8.51 8.64 8.5 8.58 317600 8.5298 up down incorrect
BUSE.US First Busey Corporation 20260810 0 30.75 31.03 30.61 30.82 715900 30.82 up up correct
BVS.US Bioventus Inc 20260810 0 13.89 13.99 13.44 13.96 917010 13.96 up up correct
BWAY.US BrainsWay Ltd 20260810 0 15.28 15.47 15.255 15.32 55200 15.32 up up correct
BWB.US Bridgewater Bancshares Inc 20260810 0 21.49 21.6 21.23 21.46 222882 21.46 down down correct
BWEN.US Broadwind Inc 20260810 0 4.76 4.8099 4.35 4.46 932673 4.46 down down correct
BWFG.US Bankwell Financial Group Inc 20260810 0 67.57 67.57 66.15 66.83 42643 66.83 down down correct
BWMN.US Bowman Consulting Group Ltd 20260810 0 42.35 42.5 42.17 42.42 3061276 42.42 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260810 0 16.52 16.67 16 16.13 123534 16.13 down down correct
BYFC.US Broadway Financial Corporation 20260810 0 10.97 11.45 10.97 11.25 1700 11.25 up up correct
BYND.US Beyond Meat Inc 20260810 0 0.5443 0.565 0.518 0.52 1216000 15.6 down down correct
BYRN.US Byrna Technologies Inc 20260810 0 4.67 4.87 4.6 4.85 855900 4.85 up up correct
BYSI.US BeyondSpring Inc 20260810 0 0.846 0.885 0.761 0.786 69400 0.786 down down correct
BZ.US Kanzhun Ltd ADR 20260810 0 16.5 17.47 16.45 17.46 4416240 17.46 up down incorrect
BZUN.US Baozun Inc 20260810 0 2.96 3.025 2.89 2.93 126116 2.93 down down correct
CAAS.US China Automotive Systems Inc 20260810 0 4.37 4.73 4.37 4.64 50100 4.64 up up correct
CABA.US Cabaletta Bio Inc 20260810 0 2.78 2.83 2.74 2.8 2775100 2.8 up up correct
CAC.US Camden National Corporation 20260810 0 57.26 58.15 56.91 57.38 85000 57.38 up up correct
CACC.US Credit Acceptance Corporation 20260810 0 583.36 590.57 576.79 581.25 95600 581.25 down up incorrect
CADCX.US CADCX 20260810 0 23.54 23.54 23.54 23.54 0 23.54
CADEX.US CADEX 20260810 0 23.62 23.62 23.62 23.62 0 23.62
CADFX.US CION Ares Diversified Credit Fund W 20260810 0 23.86 23.86 23.86 23.86 0 23.86
CADL.US Candel Therapeutics Inc. Common Stock 20260810 0 10.5 10.66 10.35 10.5 648486 10.5
CADSX.US CADSX 20260810 0 23.73 23.73 23.73 23.73 0 23.73
CADUX.US CADUX 20260810 0 23.83 23.83 23.83 23.83 0 23.83
CADWX.US CADWX 20260810 0 23.68 23.68 23.68 23.68 0 23.68
CAKE.US The Cheesecake Factory Incorporated 20260810 0 106.95 111.66 106.16 111.19 2331000 110.89 up down incorrect
CALA.US Calithera Biosciences Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260810 0 84.17 84.69 81.65 81.98 716000 81.98 down down correct
CAMP.US CalAmp Corp 20260810 0 4.25 4.29 4.09 4.22 85300 4.22 down down correct
CAMT.US Camtek Ltd 20260810 0 169.94 170.18 147.75 158.1 1055400 158.1 down down correct
CAN.US Canaan Inc 20260810 0 0.215 0.22 0.198 0.2 7241700 0.2 down down correct
CAPR.US Capricor Therapeutics Inc 20260810 0 4.04 4.11 3.81 3.85 3088700 3.85 down down correct
CAR.US Avis Budget Group Inc 20260810 0 139.57 143.43 137.73 138.61 297500 138.61 down down correct
CARE.US Carter Bankshares Inc 20260810 0 32.67 32.96 31.62 31.72 581500 31.72 down down correct
CARG.US CarGurus Inc 20260810 0 38.46 38.66 36.47 37.59 1045600 37.59 down down correct
CARV.US Carver Bancorp Inc 20260810 0 1.69 1.77 1.69 1.77 1189 1.77 up up correct
CASH.US Meta Financial Group Inc 20260810 0 86.41 87.04 85.92 87.04 78800 87.04 up down incorrect
CASS.US Cass Information Systems Inc 20260810 0 57.67 57.69 56.9 57.29 54300 57.29 down down correct
CASY.US Casey's General Stores Inc 20260810 0 825.28 855.05 825.28 854.46 383800 854.46 up down incorrect
CATY.US Cathay General Bancorp 20260810 0 62.91 63.63 62.91 63.37 361100 62.9824 up up correct
CBAN.US Colony Bankcorp Inc 20260810 0 21.81 21.93 21.73 21.92 154200 21.92 up up correct
CBAT.US CBAK Energy Technology Inc 20260810 0 0.66 0.8 0.66 0.77 842300 0.77 up up correct
CBFV.US CB Financial Services Inc 20260810 0 37.12 37.485 37.12 37.37 3826 37.0902 up up correct
CBIO.US Catalyst Biosciences Inc 20260810 0 16.84 17.69 16.72 17.33 256300 17.33 up up correct
CBNK.US Capital Bancorp Inc 20260810 0 37.7 38.1099 37.07 37.31 40704 37.31 down down correct
CBOE.US Cboe Global Markets Inc 20260810 0 288.06 293.13 284.33 285.02 755300 284.2392 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260810 0 57.03 57.9 55.27 56.1 1041200 56.1 down down correct
CBSH.US Commerce Bancshares Inc 20260810 0 59.02 59.32 58.47 58.65 1014000 58.65 down down correct
CCAP.US Crescent Capital BDC Inc 20260810 0 11.68 11.71 11.5 11.68 195100 11.6469
CCB.US Coastal Financial Corporation 20260810 0 47 48.74 46.52 48.61 525816 48.61 up up correct
CCBG.US Capital City Bank Group Inc 20260810 0 51.56 52.16 51.25 51.5 44670 51.5 down down correct
CCCC.US C4 Therapeutics Inc 20260810 0 3.75 3.75 3.6 3.62 1963800 3.62 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260810 0 25.95 26.13 25.88 25.93 82900 25.7386 down up incorrect
CCEL.US Cryo 20260810 0 3.65 3.65 3.36 3.51 6300 3.51 down up incorrect
CCEP.US Coca 20260810 0 106.65 107.91 105.33 106.03 1495300 106.03 down down correct
CCLFX.US CCLFX 20260810 0 10.32 10.32 10.32 10.32 0 10.32
CCNE.US CNB Financial Corporation 20260810 0 34.41 34.75 34.07 34.28 192900 34.0874 down down correct
CCNEP.US CNB Financial Corporation 20260810 0 25.151 25.151 25.151 25.151 0 24.7121
CCOI.US Cogent Communications Holdings Inc 20260810 0 10 10.71 9.42 10.3 2527500 10.2794 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260810 0 35.52 38.535 35.35 36.98 195500 36.98 up down incorrect
CCXI.US ChemoCentryx Inc 20260810 0 16.61 16.66 15.91 16.1 1363000 16.1 down down correct
CD.US Chindata Group Holdings Limited 20260810 0 2.68 3.02 2.1 2.86 355900 2.86 up up correct
CDLX.US Cardlytics Inc 20260810 0 3.58 3.92 3.58 3.8 18000 3.8 up up correct
CDNA.US CareDx Inc 20260810 0 46.58 48.2936 46.088 47.07 1228966 47.07 up down incorrect
CDNS.US Cadence Design Systems Inc 20260810 0 337.31 342.03 331.53 331.91 1808600 331.91 down down correct
CDW.US CDW Corporation 20260810 0 135 137.31 134.38 136.43 1482600 135.7814 up up correct
CDXS.US Codexis Inc 20260810 0 1.47 1.54 1.46 1.5 1981900 1.5 up up correct
CDZI.US Cadiz Inc 20260810 0 3.45 3.4739 3.31 3.32 606664 3.32 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260810 0 22.4 22.4 22.26 22.32 3800 22.32 down down correct
CEDAX.US CEDAX 20260810 0 21.88 21.88 21.88 21.88 0 21.88
CEDIX.US Destra International & Event 20260810 0 21.91 21.91 21.91 21.91 0 21.91
CEDTX.US CEDTX 20260810 0 21.73 21.73 21.73 21.73 0 21.73
CELC.US Celcuity Inc 20260810 0 92.35 93.67 90.135 90.79 787000 90.79 down down correct
CELH.US Celsius Holdings Inc 20260810 0 26.31 27.23 26.03 27.21 18565300 27.21 up up correct
CELU.US Celularity Inc 20260810 0 0.68 0.735 0.68 0.6866 25668 0.6866 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260810 0 0.0342 0.0345 0.0342 0.0345 9914 0.0345 up up correct
CENT.US Central Garden & Pet Company 20260810 0 44.45 44.45 43.41 43.9 119104 43.9 down down correct
CENTA.US Central Garden & Pet Company 20260810 0 38.5 38.7 37.72 38.19 299100 38.19 down down correct
CENX.US Century Aluminum Company 20260810 0 51.89 53.62 51.5 51.88 2243200 51.88 down down correct
CERS.US Cerus Corporation 20260810 0 2.31 2.55 2.29 2.52 2726300 2.52 up up correct
CERT.US Certara Inc 20260810 0 8.13 8.18 7.985 8.07 3057100 8.07 down down correct
CETX.US Cemtrex Inc 20260810 0 2.86 3.08 2.83 2.97 66123 2.97 up down incorrect
CEVA.US CEVA Inc 20260810 0 36.84 36.85 31.81 31.92 1189900 31.92 down down correct
CFBK.US CF Bankshares Inc 20260810 0 35.99 36.11 35.17 35.27 43200 35.27 down up incorrect
CFFI.US C&F Financial Corporation 20260810 0 86.3 87.6 84.26 85.26 9611 85.26 down down correct
CFFN.US Capitol Federal Financial Inc 20260810 0 8.83 8.89 8.76 8.77 702000 8.77 down down correct
CG.US The Carlyle Group Inc 20260810 0 47.84 48.13 47.43 47.8 4487800 47.4605 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260810 0 16.06 16.1 16.0101 16.09 29847 16.09 up up correct
CGBD.US TCG BDC Inc 20260810 0 11 11.22 10.88 11.14 1019262 11.14 up up correct
CGC.US Canopy Growth Corporation 20260810 0 0.98 1.01 0.941 0.952 2860100 0.952 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260810 0 22.18 22.18 22.18 22.18 0 22.18
CGEM.US Cullinan Oncology Inc 20260810 0 17.44 18.33 17.295 18.28 663852 18.28 up up correct
CGEN.US Compugen Ltd 20260810 0 2.35 2.41 2.31 2.34 231428 2.34 down down correct
CGNT.US Cognyte Software Ltd 20260810 0 9.06 9.39 9.06 9.33 404835 9.33 up up correct
CGNX.US Cognex Corporation 20260810 0 66.48 66.48 63.68 64.36 3366000 64.2698 down down correct
CGO.US Calamos Global Total Return Fund 20260810 0 13.18 13.27 13.08 13.2 23400 13.1111 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260810 0 1.05 1.09 1.03 1.05 1032400 1.05
CHCI.US Comstock Holding Companies Inc 20260810 0 14.72 15.25 14.49 15.02 23200 15.02 up up correct
CHCO.US City Holding Company 20260810 0 144.08 145.52 143.67 145 81900 145 up up correct
CHDN.US Churchill Downs Incorporated 20260810 0 87.54 88.07 85.76 86.37 853300 86.37 down down correct
CHEF.US The Chefs' Warehouse Inc 20260810 0 109.42 110.51 108.8 108.83 320400 108.83 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260810 0 12.95 13.19 12.95 13.13 162600 13.0366 up up correct
CHKP.US Check Point Software Technologies Ltd 20260810 0 126.9 132.16 126.9 131.14 757000 131.14 up up correct
CHMG.US Chemung Financial Corporation 20260810 0 81.24 81.8 80.54 81.24 59700 81.24
CHNR.US China Natural Resources Inc 20260810 0 3.96 4.19 3.81 3.97 11600 3.97 up up correct
CHRS.US Coherus BioSciences Inc 20260810 0 1.33 1.34 1.23 1.24 978100 1.24 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260810 0 148.49 151.52 148.04 148.29 1309400 148.29 down down correct
CHSCL.US CHS Inc 20260810 0 25.365 25.38 25.32 25.38 21000 25.38 up up correct
CHSCM.US CHS Inc 20260810 0 24.6501 24.75 24.6501 24.7463 14312 24.7463 up up correct
CHSCN.US CHS Inc 20260810 0 25.085 25.14 25.03 25.105 9088 25.105 up up correct
CHSCO.US CHS Inc 20260810 0 25.72 25.7999 25.71 25.74 16948 25.74 up up correct
CHSCP.US CHS Inc 20260810 0 26.65 26.69 26.59 26.64 16900 26.64 down up incorrect
CHTR.US Charter Communications Inc 20260810 0 151.04 154.17 148.01 153.29 1515600 153.29 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260810 0 8.55 8.69 8.54 8.69 193400 8.63 up up correct
CHY.US Calamos Convertible and High Income Fund 20260810 0 13.18 13.33 13.13 13.28 188800 13.1817 up up correct
CIFR.US Cipher Mining Inc 20260810 0 17.51 17.51 16.2 16.33 33634304 16.33 down down correct
CIGI.US Colliers International Group Inc 20260810 0 100.25 101.45 98.65 100.08 319100 100.08 down down correct
CINF.US Cincinnati Financial Corporation 20260810 0 175.52 177.24 173.25 173.86 477800 173.86 down down correct
CIVB.US Civista Bancshares Inc 20260810 0 28.22 28.37 27.97 28.13 71500 27.9531 down down correct
CIZN.US Citizens Holding Company 20260810 0 10.7 10.7 10.7 10.7 400 10.7
CLAR.US Clarus Corporation 20260810 0 3.71 3.92 3.71 3.78 178800 3.7541 up up correct
CLBK.US Columbia Financial Inc 20260810 0 10.79 10.89 10.76 10.81 3805529 10.7613 up up correct
CLBT.US Cellebrite DI 20260810 0 15.68 16.39 15.68 15.9 861200 15.9 up up correct
CLDX.US Celldex Therapeutics Inc 20260810 0 41.71 43.21 41.41 42.97 727600 42.97 up down incorrect
CLFD.US Clearfield Inc 20260810 0 27.63 29.38 26.77 28.79 428700 28.79 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260810 0 0.346 0.348 0.3 0.325 173500 0.325 down down correct
CLIR.US ClearSign Technologies Corporation 20260810 0 3.81 3.95 3.66 3.91 15500 3.91 up up correct
CLLS.US Cellectis S.A 20260810 0 2.76 2.8518 2.64 2.76 40592 2.76
CLMT.US Calumet Specialty Products Partners L.P 20260810 0 39.63 45.55 39.48 45.47 2670800 45.47 up up correct
CLNE.US Clean Energy Fuels Corp 20260810 0 1.64 1.66 1.56 1.61 2920000 1.61 down down correct
CLNN.US Clene Inc 20260810 0 5.3 5.35 4.14 5.16 300961 5.16 down up incorrect
CLOV.US Clover Health Investments Corp 20260810 0 4.69 4.79 4.5 4.57 5483167 4.57 down up incorrect
CLPS.US CLPS Incorporation 20260810 0 0.8853 0.888 0.8705 0.876 9531 0.876 down down correct
CLPT.US ClearPoint Neuro Inc 20260810 0 14.27 14.7 14.26 14.57 423700 14.57 up up correct
CLRB.US Cellectar Biosciences Inc 20260810 0 2.61 2.61 2.56 2.6 31899 2.6 down down correct
CLRO.US ClearOne Inc 20260810 0 10.64 14.08 8.2 8.98 2074900 8.98 down up incorrect
CLSK.US CleanSpark Inc 20260810 0 12.29 12.33 11.59 11.59 17449200 11.59 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260810 0 16.76 17 16.76 17 3100 17 up up correct
CLVR.US Clever Leaves Holdings Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260810 0 1.58 1.62 1.53 1.57 14587 1.57 down down correct
CMCO.US Columbus McKinnon Corporation 20260810 0 20.57 20.57 19.08 19.31 634200 19.31 down down correct
CMCSA.US Comcast Corporation 20260810 0 25.16 25.24 24.78 25.2 19015000 25.2 up up correct
CMCT.US CIM Commercial Trust Corporation 20260810 0 4.37 4.62 4.16 4.51 25400 4.51 up up correct
CME.US CME Group Inc 20260810 0 262.57 268.53 262.01 263.65 1578400 263.65 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260810 0 1.95 1.98 1.81 1.89 33400 1.89 down down correct
CMPR.US Cimpress plc 20260810 0 93.09 96.2 92.91 94.58 211100 94.58 up up correct
CMPS.US COMPASS Pathways plc 20260810 0 13.6 13.62 13.07 13.18 1817584 13.18 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260810 0 2.15 2.23 2.11 2.22 4205751 2.22 up up correct
CMTL.US Comtech Telecommunications Corp 20260810 0 1.73 1.79 1.71 1.72 318900 1.72 down down correct
CNDT.US Conduent Incorporated 20260810 0 1.49 1.645 1.48 1.56 1729522 1.56 up down incorrect
CNET.US ZW Data Action Technologies Inc 20260810 0 1.45 1.45 1.26 1.32 33900 1.32 down down correct
CNEY.US CN Energy Group. Inc 20260810 0 0.695 0.695 0.5889 0.6365 126939 0.6365 down down correct
CNOB.US ConnectOne Bancorp Inc 20260810 0 32.58 32.93 32.48 32.58 325900 32.3895
CNOBP.US ConnectOne Bancorp Inc 20260810 0 25.42 25.425 25.34 25.35 7100 25.0217 down down correct
CNRLX.US CNRLX 20260810 0 17.04 17.04 17.04 17.04 0 17.04
CNROX.US CNROX 20260810 0 4.38 4.38 4.38 4.38 0 4.38
CNSP.US CNS Pharmaceuticals Inc 20260810 0 4.98 5.13 4.98 5.13 1400 5.13 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260810 0 2.2 2.235 2.11 2.15 520290 2.15 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260810 0 0.4895 0.49 0.432 0.4523 2323732 0.4523 down down correct
CNTY.US Century Casinos Inc 20260810 0 1.18 1.225 1.18 1.2 50523 1.2 up up correct
CNXC.US Concentrix Corporation 20260810 0 25.71 26.308 25.19 25.5 705184 25.5 down down correct
CNXN.US PC Connection Inc 20260810 0 83.71 84.59 82.32 82.4 122500 82.2 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260810 0 62.298 63.76 61.51 62.78 901163 62.78 up up correct
COCP.US Cocrystal Pharma Inc 20260810 0 1.12 1.17 1.06 1.08 232100 1.08 down down correct
CODA.US Coda Octopus Group Inc 20260810 0 10.64 10.8778 10.36 10.4 68600 10.4 down down correct
CODX.US Co 20260810 0 1.52 1.565 1.47 1.5 185796 1.5 down down correct
COF.US PN 20260810 0 15.33 15.3713 15.29 15.32 69189 15.0559 down down correct
COFS.US ChoiceOne Financial Services Inc 20260810 0 33.95 34.14 33.57 34 52402 34 up up correct
COGT.US Cogent Biosciences Inc 20260810 0 40.44 42 39.72 41.53 1616939 41.53 up up correct
COHR.US Coherent Inc 20260810 0 383.19 386.5 325 325.15 9845600 325.15 down down correct
COHU.US Cohu Inc 20260810 0 53.99 53.99 49.41 49.47 554200 49.47 down up incorrect
COIN.US Coinbase Global Inc 20260810 0 153.35 153.61 147.9 148.68 6089900 148.68 down up incorrect
COKE.US Coca 20260810 0 190.94 192 185.38 185.55 420000 185.55 down up incorrect
COLB.US Columbia Banking System Inc 20260810 0 31.19 31.39 30.95 31.26 2429600 30.8831 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20260810 0 28.9 29.335 27.11 27.2 940964 27.2 down up incorrect
COLM.US Columbia Sportswear Company 20260810 0 57.5 57.73 56.6 57.02 693000 56.7364 down down correct
COMS.US COMSovereign Holding Corp 20260810 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260810 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260810 0 5.32 5.32 4.945 4.97 71600 4.97 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260810 0 110.84 114.63 110.05 114.23 1256000 114.23 up up correct
COST.US Costco Wholesale Corporation 20260810 0 942.47 952.89 940.56 952.75 1479642 952.75 up up correct
CPHC.US Canterbury Park Holding Corporation 20260810 0 15.47 15.47 15.47 15.47 400 15.47
CPIX.US Cumberland Pharmaceuticals Inc 20260810 0 7.73 8.45 7.71 7.79 39727 7.79 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260810 0 0.359 0.39 0.341 0.387 4102700 0.387 up up correct
CPRDX.US CPRDX 20260810 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260810 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260810 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260810 0 29.36 29.67 28.94 29.59 8886000 29.59 up up correct
CPRTX.US CPRTX 20260810 0 11.27 11.27 11.27 11.27 0 11.27
CPSH.US CPS Technologies Corporation 20260810 0 4.46 4.62 4.35 4.35 195000 4.35 down down correct
CPSS.US Consumer Portfolio Services Inc 20260810 0 9.5 9.5 9.2 9.25 17800 9.25 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260810 0 13.64 13.77 13.6 13.67 63200 13.5303 up up correct
CRAI.US CRA International Inc 20260810 0 169.02 174.34 164.96 168.51 161800 167.963 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260810 0 10.09 10.25 9.365 9.46 339800 9.46 down down correct
CRBU.US Caribou Biosciences Inc 20260810 0 1.65 1.676 1.63 1.66 760169 1.66 up up correct
CRCT.US Cricut Inc 20260810 0 5.84 6.095 5.75 5.9 1742720 5.9 up up correct
CRDF.US Cardiff Oncology Inc 20260810 0 0.95 1.09 0.95 1.03 1035500 1.03 up up correct
CRDFX.US CRDFX 20260810 0 22.19 22.19 22.19 22.19 0 22.19
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260810 0 22.18 22.18 22.18 22.18 0 22.18
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260810 0 1.44 1.5 1.38 1.47 1519500 1.47 up up correct
CRDLX.US CRDLX 20260810 0 22.18 22.18 22.18 22.18 0 22.18
CRDTX.US Griffin Inst Access Credit Fund CL A 20260810 0 22.19 22.19 22.19 22.19 0 22.19
CREDX.US CREDX 20260810 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260810 0 0.2527 0.2527 0.2011 0.2465 5969 0.2465 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260810 0 10.91 10.96 10.65 10.81 218100 10.81 down up incorrect
CREX.US Creative Realities Inc 20260810 0 2.89 3.03 2.89 2.99 22800 2.99 up down incorrect
CRIS.US Curis Inc 20260810 0 4.07 4.15 3.5 3.66 73000 3.66 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260810 0 0.001 0.001 0.001 0.001 0 0.001
CRMD.US CorMedix Inc 20260810 0 7.4 7.55 7.31 7.53 842700 7.53 up down incorrect
CRMT.US America's Car 20260810 0 3.23 3.37 3.11 3.13 139500 3.13 down down correct
CRNC.US Cerence Inc 20260810 0 9.01 9.34 8.67 8.905 834900 8.905 down down correct
CRNT.US Ceragon Networks Ltd 20260810 0 2.2 2.22 2.1 2.11 604853 2.11 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260810 0 84.03 84.345 83.96 84.15 2330195 84.15 up up correct
CRON.US Cronos Group Inc 20260810 0 3.08 3.11 2.99 3 1657500 3 down down correct
CROX.US Crocs Inc 20260810 0 139.61 140.1 135.15 138.19 1106600 138.19 down down correct
CRSP.US CRISPR Therapeutics AG 20260810 0 53.5 54.68 53.1 53.51 1186900 53.51 up up correct
CRSR.US Corsair Gaming Inc 20260810 0 14.86 14.978 13.6 13.71 2945700 13.71 down down correct
CRTD.US Creatd Inc 20260810 0 1.76 1.93 1.56 1.7 10497 1.7 down down correct
CRTO.US Criteo S.A 20260810 0 18.18 18.28 17.82 17.95 306920 17.95 down down correct
CRUS.US Cirrus Logic Inc 20260810 0 124.96 125.9 121.69 121.84 998900 121.84 down down correct
CRVL.US CorVel Corporation 20260810 0 62.17 63.16 61.56 61.71 160400 61.71 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260810 0 13.82 14.19 13.43 13.74 944300 13.74 down down correct
CRWD.US CrowdStrike Holdings Inc 20260810 0 215.308 226.9 214.55 225.16 8178475 225.16 up up correct
CRWS.US Crown Crafts Inc 20260810 0 3 3.04 2.94 2.97 72700 2.97 down down correct
CSBR.US Champions Oncology Inc 20260810 0 5.18 5.21 5.09 5.14 7700 5.14 down down correct
CSCO.US Cisco Systems Inc 20260810 0 123.05 124.71 122.27 122.57 21131900 122.57 down down correct
CSGP.US CoStar Group Inc 20260810 0 30.04 31.49 30.04 31.48 6164300 31.48 up up correct
CSIQ.US Canadian Solar Inc 20260810 0 15.91 15.91 15.42 15.6 1305400 15.6 down down correct
CSPI.US CSP Inc 20260810 0 8.15 8.86 8.05 8.1 14300 8.0692 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260810 0 20.82 21.0599 20.82 21.02 242717 20.8851 up up correct
CSTE.US Caesarstone Ltd 20260810 0 2.3 2.56 2.3 2.55 121998 2.55 up down incorrect
CSTL.US Castle Biosciences Inc 20260810 0 31.86 33.06 31.24 32.35 400700 32.35 up up correct
CSWC.US Capital Southwest Corporation 20260810 0 24.98 25.18 24.82 25.14 694600 24.9474 up up correct
CSX.US CSX Corporation 20260810 0 50 50.45 49.93 50.12 9207100 49.9839 up up correct
CTAS.US Cintas Corporation 20260810 0 201.69 203.58 200.9 202.71 1834200 202.1848 up up correct
CTBI.US Community Trust Bancorp Inc 20260810 0 77.4 77.77 76.87 77.47 87300 77.47 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260810 0 4.315 4.67 4.16 4.66 1215436 4.66 up up correct
CTMX.US CytomX Therapeutics Inc 20260810 0 3.45 3.495 3.385 3.44 1795800 3.44 down down correct
CTRE.US CareTrust REIT Inc 20260810 0 41.04 41.04 40.32 40.42 2688700 40.42 down down correct
CTRM.US Castor Maritime Inc 20260810 0 2.09 2.1 2.04 2.09 30757 2.09
CTRN.US Citi Trends Inc 20260810 0 73.63 77.91 73.22 74.17 287300 74.17 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260810 0 56.57 58.61 56.37 58.31 9629900 57.9701 up up correct
CTSO.US Cytosorbents Corporation 20260810 0 0.361 0.39 0.36 0.362 74600 0.362 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260810 0 0.686 0.71 0.669 0.677 314600 0.677 down down correct
CUE.US Cue Biopharma Inc 20260810 0 27.39 27.68 24.8 26.1 316053 26.1 down down correct
CUEN.US Cuentas Inc 20260810 0 0.6359 0.6989 0.6175 0.6989 11820 0.6989 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260810 0 16.5 16.5 16.5 16.5 100 16.5
CURI.US CuriosityStream Inc 20260810 0 2.72 2.82 2.675 2.8 249400 2.8 up up correct
CVBF.US CVB Financial Corp 20260810 0 22.71 22.71 22.43 22.55 1250300 22.55 down up incorrect
CVCO.US Cavco Industries Inc 20260810 0 586.82 588.4 581.32 583.17 128300 583.17 down down correct
CVGI.US Commercial Vehicle Group Inc 20260810 0 3.75 3.75 3.3 3.31 1069800 3.31 down down correct
CVLG.US Covenant Logistics Group Inc 20260810 0 34.1 34.9569 33.38 33.48 225671 33.48 down up incorrect
CVLT.US Commvault Systems Inc 20260810 0 134.19 139.8 134.02 139.43 1093100 139.43 up down incorrect
CVRX.US CVRx Inc. Common Stock 20260810 0 2.39 2.39 2.2 2.37 2779800 2.37 down up incorrect
CVV.US CVD Equipment Corporation 20260810 0 8.3 8.4 7.8 7.84 170900 7.84 down down correct
CWBC.US Community West Bancshares 20260810 0 25.03 25.08 24.8 24.9 198100 24.9 down down correct
CWCO.US Consolidated Water Co. Ltd 20260810 0 30.43 30.8748 30.1 30.24 76920 30.24 down down correct
CWST.US Casella Waste Systems Inc 20260810 0 90.94 90.94 88.85 89.99 722300 89.99 down down correct
CXDO.US Crexendo Inc 20260810 0 6.61 6.662 6.3 6.3 452100 6.3 down down correct
CYAN.US Cyanotech Corporation 20260810 0 0.53 0.53 0.53 0.53 100 0.53
CYCN.US Cyclerion Therapeutics Inc 20260810 0 3.51 3.73 3.51 3.58 8300 3.58 up up correct
CYPS.US Cyclo3pss Corporation 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260810 0 14.86 15.07 14.35 14.82 614800 14.82 down down correct
CYTK.US Cytokinetics Incorporated 20260810 0 76.09 77.89 75.67 77.49 2270700 77.49 up up correct
CZNC.US Citizens & Northern Corporation 20260810 0 25.15 25.36 24.85 25.32 76700 25.32 up down incorrect
CZR.US Caesars Entertainment Inc 20260810 0 30.15 30.2 30.045 30.07 2116800 30.07 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260810 0 19.18 20.66 19.18 20.37 49200 20.37 up up correct
DAKT.US Daktronics Inc 20260810 0 21.36 21.73 21.1 21.28 510500 21.28 down down correct
DARE.US Daré Bioscience Inc 20260810 0 1.4 1.41 1.35 1.36 47400 1.36 down down correct
DBGI.US Digital Brands Group Inc 20260810 0 14.98 17.88 14.0005 17.05 118288 17.05 up up correct
DBVT.US DBV Technologies S.A 20260810 0 13.455 14.54 13.36 14.27 474061 14.27 up up correct
DBX.US Dropbox Inc 20260810 0 34.33 34.765 33.48 34.59 5082743 34.59 up up correct
DCBO.US Docebo Inc 20260810 0 22.3 23.89 22.3 23.41 184217 23.41 up up correct
DCGO.US DocGo Inc 20260810 0 0.621 0.621 0.571 0.575 1000600 0.575 down down correct
DCOM.US Dime Community Bancshares Inc 20260810 0 40.08 40.43 39.85 40.14 205700 40.14 up up correct
DCTH.US Delcath Systems Inc 20260810 0 15 16.69 15 16.67 1483200 16.67 up up correct
DDOG.US Datadog Inc 20260810 0 231.2 262.99 229.76 260.78 8667500 260.78 up up correct
DFH.US Dream Finders Homes Inc 20260810 0 14.67 14.67 13.6 13.79 1351108 13.79 down down correct
DGICA.US Donegal Group Inc 20260810 0 19.25 19.25 18.63 18.67 79000 18.67 down down correct
DGICB.US Donegal Group Inc 20260810 0 23.5 24.02 23.36 24.01 181 24.01 up down incorrect
DGII.US Digi International Inc 20260810 0 81.75 83.89 80.89 82.75 370400 82.75 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260810 0 0.714 0.72 0.692 0.699 416100 0.699 down down correct
DHC.US Diversified Healthcare Trust 20260810 0 8.73 8.76 8.29 8.41 3014900 8.41 down up incorrect
DHCNI.US DHCNI 20260810 0 17.52 17.75 17.41 17.68 12600 17.68 up up correct
DHCNL.US Diversified Healthcare Trust 20260810 0 18.52 18.56 18.4501 18.52 21531 18.1376
DIBS.US 1stdibs.com Inc. Common Stock 20260810 0 5.08 5.08 4.53 4.56 147607 4.56 down down correct
DIOD.US Diodes Incorporated 20260810 0 106.52 106.97 100.79 100.94 435100 100.94 down down correct
DJCO.US Daily Journal Corporation 20260810 0 559.75 578.97 544.17 561.29 94500 561.29 up up correct
DKNG.US DraftKings Inc 20260810 0 23.695 25.19 23.55 24.27 18762600 24.27 up up correct
DLHC.US DLH Holdings Corp 20260810 0 4.9 4.9 4.76 4.85 14200 4.85 down down correct
DLO.US DLocal Limited Class A Common Shares 20260810 0 14.31 14.52 14.22 14.37 906357 14.37 up up correct
DLPN.US Dolphin Entertainment Inc 20260810 0 1.14 1.14 1.07 1.08 11100 1.08 down down correct
DLTH.US Duluth Holdings Inc 20260810 0 4.13 4.2 3.85 3.98 112000 3.98 down down correct
DLTR.US Dollar Tree Inc 20260810 0 129.14 131.69 128.25 129.37 2291200 129.37 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260810 0 6.64 6.82 6.44 6.65 184600 6.65 up up correct
DMLP.US Dorchester Minerals L.P 20260810 0 26.12 26.7 26.08 26.53 167964 26.53 up down incorrect
DMRC.US Digimarc Corporation 20260810 0 8 8.02 7.35 7.51 80961 7.51 down up incorrect
DNLI.US Denali Therapeutics Inc 20260810 0 24.71 25.035 24.21 25 1562900 25 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260810 0 3.34 3.35 3.13 3.14 3987300 3.14 down down correct
DOCU.US DocuSign Inc 20260810 0 59.16 60.59 59.05 59.64 3263500 59.64 up up correct
DOGZ.US Dogness (International) Corporation 20260810 0 0.91 0.9399 0.895 0.93 14611 0.93 up up correct
DOMO.US Domo Inc 20260810 0 3.85 4.04 3.85 4.02 1422300 4.02 up up correct
DORM.US Dorman Products Inc 20260810 0 140.06 140.72 132.7 133.27 273700 133.27 down up incorrect
DOX.US Amdocs Limited 20260810 0 57.65 58.82 57.56 58.59 1485400 58.59 up up correct
DOYU.US DouYu International Holdings Limited 20260810 0 4.66 4.775 4.45 4.45 25700 4.45 down down correct
DPRO.US Draganfly Inc. Common Shares 20260810 0 4.78 4.83 4.6293 4.72 1169916 4.72 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260810 0 14.62 15.16 14.62 14.874 6400 14.414 up up correct
DRIO.US DarioHealth Corp 20260810 0 7.415 7.89 6.9 7.66 24337 7.66 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260810 0 1.1 1.12 1.06 1.12 26200 1.12 up up correct
DRVN.US Driven Brands Holdings Inc 20260810 0 13.14 13.22 12.47 12.53 770257 12.53 down down correct
DSAC.US Duddell Street Acquisition Corp 20260810 0 10.16 10.17 10.16 10.17 30517 10.17 up up correct
DSGN.US Design Therapeutics Inc 20260810 0 14.02 14.49 13.88 14.33 490500 14.33 up up correct
DSGX.US The Descartes Systems Group Inc 20260810 0 79.38 80.57 78.99 80 498800 80 up up correct
DSP.US Viant Technology Inc 20260810 0 13.865 14.8 13.575 14.09 851467 14.09 up down incorrect
DSWL.US Deswell Industries Inc 20260810 0 3.31 3.33 3.2 3.23 8500 3.23 down down correct
DTIL.US Precision BioSciences Inc 20260810 0 7.42 7.62 7.325 7.46 192100 7.46 up up correct
DTSS.US Datasea Inc 20260810 0 0.82 1.12 0.6101 0.7232 8178680 0.7232 down down correct
DTST.US Data Storage Corporation 20260810 0 3.28 3.37 3.19 3.2 14400 3.2 down down correct
DUO.US Fangdd Network Group Ltd 20260810 0 0.65 0.65 0.616 0.6369 10048 0.6369 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260810 0 129.8 137.4 128.5 137.19 1447218 137.19 up up correct
DUOT.US Duos Technologies Group Inc 20260810 0 9.2 9.38 8.86 8.9 365434 8.9 down down correct
DWSN.US Dawson Geophysical Company 20260810 0 4.4 4.51 4.2 4.23 115900 4.23 down down correct
DXCM.US DexCom Inc 20260810 0 84.81 88.18 84.53 87.65 7832700 87.65 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260810 0 0.65 0.66 0.56 0.56 29200 0.56 down up incorrect
DXPE.US DXP Enterprises Inc 20260810 0 196.02 198.47 192.17 192.65 203600 192.65 down down correct
DXYN.US The Dixie Group Inc 20260810 0 0.44 0.44 0.4006 0.4153 4051 0.4153 down down correct
DYAI.US Dyadic International Inc 20260810 0 0.99 1.03 0.97 1 125300 1 up up correct
DYN.US Dyne Therapeutics Inc 20260810 0 25.78 26.84 25.7 26.5 3022600 26.5 up up correct
EA.US Electronic Arts Inc 20260810 0 209.7 209.7 209.7 209.7 0 209.7
EBAY.US eBay Inc 20260810 0 109.27 111 106.56 107.71 5113200 107.3835 down down correct
EBC.US Eastern Bankshares Inc 20260810 0 22.73 22.958 22.64 22.94 1952300 22.94 up up correct
EBET.US Esports Technologies Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 231 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260810 0 23.84 23.84 22.88 23.4 35800 23.2544 down down correct
EBON.US Ebang International Holdings Inc 20260810 0 1.92 2.0709 1.87 2.07 34282 2.07 up up correct
ECHO.US Echo Global Logistics Inc 20260810 0 90.45 91.57 88.04 89.15 4304900 89.15 down up incorrect
ECOR.US electroCore Inc 20260810 0 8.02 8.99 7.6771 8.96 51679 8.96 up up correct
ECPG.US Encore Capital Group Inc 20260810 0 100.81 101.64 94.76 94.92 327400 94.92 down down correct
EDIT.US Editas Medicine Inc 20260810 0 2.84 2.9 2.79 2.81 1464800 2.81 down down correct
EDRY.US EuroDry Ltd 20260810 0 35.97 38.4499 34.9898 36.39 299054 36.39 up up correct
EDSA.US Edesa Biotech Inc 20260810 0 5.37 5.7 5.17 5.24 37000 5.24 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260810 0 0.91 0.9881 0.9 0.9 17914 0.9 down down correct
EDUC.US Educational Development Corporation 20260810 0 1.38 1.41 1.38 1.39 51600 1.39 up up correct
EEFT.US Euronet Worldwide Inc 20260810 0 71.36 72.4 70 70.89 703600 70.89 down down correct
EEIQ.US Elite Education Group International Limited 20260810 0 2.3 2.5 2.3 2.48 3300 2.48 up up correct
EFOI.US Energy Focus Inc 20260810 0 3.12 3.29 3.0878 3.0878 14344 3.0878 down down correct
EFSC.US Enterprise Financial Services Corp 20260810 0 65.48 66.18 64.69 65.68 228600 65.68 up up correct
EFTR.US Effector Therapeutics Inc 20260810 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260810 0 7.23 7.49 7.17 7.38 92431 7.38 up up correct
EGBN.US Eagle Bancorp Inc 20260810 0 27.55 27.93 27.48 27.64 264100 27.64 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260810 0 32.6461 32.6461 32.6461 32.6461 9 32.6461
EGRX.US Eagle Pharmaceuticals Inc 20260810 0 0.051 0.069 0.051 0.069 800 0.069 up up correct
EH.US EHang Holdings Limited 20260810 0 5.74 5.83 5.64 5.69 530700 5.69 down down correct
EHTH.US eHealth Inc 20260810 0 1.36 1.385 1.26 1.26 222193 1.26 down down correct
EIOAX.US EIOAX 20260810 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260810 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260810 0 1.37 1.4433 1.26 1.42 23699 1.42 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260810 0 3.68 3.88 3.61 3.68 1024480 3.68
ELOX.US Eloxx Pharmaceuticals Inc 20260810 0 16.8 18.48 16.8 17 62600 17 up down incorrect
ELTK.US Eltek Ltd 20260810 0 8.57 8.57 8.57 8.57 600 8.57
ELYS.US Elys Game Technology Corp 20260810 0 0.0001 0.0001 0.0001 0.0001 791 0.0001
EML.US The Eastern Company 20260810 0 24.99 25.45 24.72 24.76 24300 24.6539 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260810 0 2.02 2.13 1.945 2.01 190300 2.01 down down correct
ENPH.US Enphase Energy Inc 20260810 0 41.94 42.09 40.62 40.92 2789300 40.92 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260810 0 0.459 0.471 0.378 0.431 5198000 0.431 down down correct
ENSG.US The Ensign Group Inc 20260810 0 182 185.18 181.52 183.94 327300 183.94 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260810 0 13.73 13.86 13.64 13.81 147586 13.81 up up correct
ENTG.US Entegris Inc 20260810 0 152.42 154.47 144.03 144.21 1700100 144.21 down down correct
ENTX.US Entera Bio Ltd 20260810 0 2.83 3.1 2.66 3.04 727310 3.04 up up correct
ENVB.US Enveric Biosciences Inc 20260810 0 1.56 1.5799 1.51 1.54 25339 1.54 down down correct
ENVX.US Enovix Corporation 20260810 0 4.735 4.86 4.61 4.64 3905100 4.64 down down correct
EOLS.US Evolus Inc 20260810 0 7.465 7.64 7.18 7.57 1395600 7.57 up up correct
EOSE.US Eos Energy Enterprises Inc 20260810 0 4.14 4.18 3.99 4.05 16023700 4.05 down down correct
EPSN.US Epsilon Energy Ltd 20260810 0 5.73 5.958 5.71 5.82 107426 5.82 up down incorrect
EQ.US Equillium Inc 20260810 0 2.09 2.23 2.02 2.19 630200 2.19 up down incorrect
EQBK.US Equity Bancshares Inc 20260810 0 50.76 50.96 50.36 50.69 67900 50.69 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260810 0 1038.9301 1048.64 1030.91 1043.38 821400 1038.4183 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260810 0 18.15 18.586 17.845 18.12 3896855 18.12 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260810 0 10.11 10.11 9.97 9.98 11641700 9.98 down down correct
ERIE.US Erie Indemnity Company 20260810 0 249.31 252.89 247.45 252.35 194800 252.35 up up correct
ERII.US Energy Recovery Inc 20260810 0 8.7 8.73 7.87 7.99 913800 7.99 down down correct
ESCA.US Escalade Incorporated 20260810 0 22.6 22.6 21.21 21.37 64505 21.37 down up incorrect
ESEA.US Euroseas Ltd 20260810 0 74.81 75.72 73.183 74.84 30904 74.84 up down incorrect
ESLT.US Elbit Systems Ltd 20260810 0 859.14 863.12 844.9 846.04 81600 846.04 down down correct
ESQ.US Esquire Financial Holdings Inc 20260810 0 130.37 131 128.51 129.03 132500 128.834 down down correct
ESSC.US East Stone Acquisition Corporation 20260810 0 31.27 31.28 31.125 31.1425 5418 31.1425 down down correct
ESTA.US Establishment Labs Holdings Inc 20260810 0 76.66 78.22 74.16 75.06 804817 75.06 down down correct
ETON.US Eton Pharmaceuticals Inc 20260810 0 44.5 45.35 43.12 43.67 370018 43.67 down down correct
ETSY.US Etsy Inc 20260810 0 84.21 84.92 80.215 80.4 4594056 80.4 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260810 0 10.75 11.13 10.11 10.225 288000 10.225 down down correct
EVER.US EverQuote Inc 20260810 0 25.43 26.15 25.18 25.55 533100 25.55 up up correct
EVFM.US Evofem Biosciences Inc 20260810 0 0.009 0.009 0.007 0.007 197100 0.007 down down correct
EVGN.US Evogene Ltd 20260810 0 0.71 0.8 0.56 0.63 7324100 0.63 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260810 0 1.64 1.685 1.55 1.59 3354800 1.59 down up incorrect
EVLO.US Evelo Biosciences Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260810 0 6.11 6.17 5.86 5.86 1990300 5.86 down up incorrect
EVOL.US Evolving Systems Inc 20260810 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260810 0 131.46 132.37 130.87 131.85 570900 131.85 up up correct
EWTX.US Edgewise Therapeutics Inc 20260810 0 43.71 44.8756 42.495 44.58 2018084 44.58 up up correct
EXC.US Exelon Corporation 20260810 0 45.32 45.41 44.45 44.5 6814000 44.5 down down correct
EXEL.US Exelixis Inc 20260810 0 54 54.03 52.47 52.96 3349700 52.96 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260810 0 2.75 2.81 2.45 2.47 2528500 2.47 down down correct
EXLS.US ExlService Holdings Inc 20260810 0 34.7 35.36 34.42 35.07 1902600 35.07 up up correct
EXPD.US Expeditors International of Washington Inc 20260810 0 178.22 180.29 178.22 179 1033400 179 up up correct
EXPE.US Expedia Group Inc 20260810 0 307.53 314.39 304.2 314.01 1356212 313.558 up up correct
EXPO.US Exponent Inc 20260810 0 66.26 67.55 65.27 67.52 410100 67.52 up up correct
EXTR.US Extreme Networks Inc 20260810 0 24.18 24.49 23.49 23.54 2177770 23.54 down down correct
EYE.US National Vision Holdings Inc 20260810 0 22.52 22.525 21.76 22.43 2683300 22.43 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260810 0 34.52 34.52 34.46 34.4896 1635 34.3605 down down correct
EYES.US Second Sight Medical Products Inc 20260810 0 29.79 30.03 29.79 29.9366 5395 29.9366 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260810 0 14.22 14.32 13.02 13.07 1757000 13.07 down down correct
EZGO.US EZGO Technologies Ltd 20260810 0 1.07 1.17 1.02 1.08 110700 1.08 up up correct
EZPW.US EZCORP Inc 20260810 0 27.76 28.1 27.03 27.18 1050900 27.18 down down correct
FA.US First Advantage Corporation Common Stock 20260810 0 23.77 23.95 23 23.59 2954960 23.59 down down correct
FAMI.US Farmmi Inc 20260810 0 0.16 0.16 0.15 0.16 501900 0.16
FANG.US Diamondback Energy Inc 20260810 0 190.8 199.43 190.8 198.97 1931500 197.8802 up up correct
FAST.US Fastenal Company 20260810 0 51.7 52.23 51.28 52.15 6966000 52.15 up up correct
FATE.US Fate Therapeutics Inc 20260810 0 2.85 2.85 2.74 2.76 1949805 2.76 down down correct
FB.US Meta Platforms Inc. 20260810 0 45.15 45.36 45.08 45.16 14727 45.16 up up correct
FBIO.US Fortress Biotech Inc 20260810 0 2.66 2.79 2.63 2.75 542700 2.75 up up correct
FBIOP.US Fortress Biotech Inc 20260810 0 19.9 20 19 19.42 10076 19.42 down down correct
FBIZ.US First Business Financial Services Inc 20260810 0 70.7 70.94 69.91 70.43 42100 70.0945 down down correct
FBNC.US First Bancorp 20260810 0 64.28 64.9999 63.9701 64.72 151022 64.72 up up correct
FBRT.US PE 20260810 0 19.575 19.58 19.51 19.53 9415 19.53 down down correct
FBRX.US Forte Biosciences Inc 20260810 0 76.82 76.83 76.78 76.82 765246 76.82
FCAP.US First Capital Inc 20260810 0 63.14 63.74 62.15 63.74 15600 63.74 up up correct
FCBC.US First Community Bankshares Inc 20260810 0 47.99 48.17 47.36 47.74 69300 47.74 down down correct
FCCO.US First Community Corporation 20260810 0 34.22 34.39 33.33 33.81 54500 33.81 down down correct
FCEL.US FuelCell Energy Inc 20260810 0 20.59 20.81 19.8 19.83 4266300 19.83 down down correct
FCFS.US FirstCash Inc 20260810 0 210.99 213.99 208.09 208.73 316200 208.3142 down down correct
FCNCA.US First Citizens BancShares Inc 20260810 0 2210.2 2239.3201 2209.3601 2233.3501 39500 2231.1789 up up correct
FCNCP.US First Citizens BancShares Inc 20260810 0 20 20.025 19.93 19.97 8200 19.6324 down down correct
FCREX.US FCREX 20260810 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20260810 0 11.86 11.86 11.86 11.86 0 11.86
FCRUX.US FCRUX 20260810 0 11.79 11.79 11.79 11.79 0 11.79
FCUV.US Focus Universal Inc. Common Stock 20260810 0 5.31 6.89 5.18 6.44 331406 6.44 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260810 0 54 54.25 53.02 53.29 8900 52.8747 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260810 0 10.66 11.3 10.5404 11.14 940938 11.14 up down incorrect
FDUS.US Fidus Investment Corporation 20260810 0 20.35 20.4 19.53 19.84 414900 19.84 down up incorrect
FECAX.US FECAX 20260810 0 22.01 22.01 22.01 22.01 0 21.854
FEIM.US Frequency Electronics Inc 20260810 0 73.16 76.32 73.04 73.09 198100 73.09 down up incorrect
FELE.US Franklin Electric Co. Inc 20260810 0 108.62 109.42 107.16 107.43 174800 107.43 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260810 0 2.69 2.873 2.35 2.37 400400 2.37 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260810 0 11.42 11.58 10.76 10.94 312109 10.94 down down correct
FFBC.US First Financial Bancorp 20260810 0 33.53 33.81 33.31 33.61 538300 33.3422 up up correct
FFBW.US FFBW Inc 20260810 0 16.53 16.53 16.52 16.52 200 16.52 down down correct
FFIN.US First Financial Bankshares Inc 20260810 0 34.55 34.69 34.2 34.37 596200 34.37 down up incorrect
FFIV.US F5 Networks Inc 20260810 0 403.87 415.79 401.83 409.99 689900 409.99 up up correct
FGBI.US First Guaranty Bancshares Inc 20260810 0 9.49 9.5 8.41 8.42 46800 8.42 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260810 0 19.83 20.15 19.75 19.9 15300 19.4739 up up correct
FHB.US First Hawaiian Inc 20260810 0 27.32 27.51 27.05 27.27 1914700 27.0137 down down correct
FHN.US PF 20260810 0 17.428 17.58 17.39 17.55 20810 17.55 up up correct
FHTX.US Foghorn Therapeutics Inc 20260810 0 6.03 6.6 5.95 6.24 366760 6.24 up up correct
FIBK.US First Interstate BancSystem Inc 20260810 0 37.22 37.56 37.04 37.38 943400 37.38 up up correct
FINW.US FinWise Bancorp Common Stock 20260810 0 14.05 14.1179 13.63 13.71 60738 13.71 down up incorrect
FISI.US Financial Institutions Inc 20260810 0 41.46 41.74 41 41.33 135900 41.33 down up incorrect
FISV.US Fiserv Inc 20260810 0 52.35 53.04 51.2 52.22 8344700 52.22 down up incorrect
FITB.US Fifth Third Bancorp 20260810 0 56.8 57.23 56.63 57.13 2954000 57.13 up down incorrect
FITBI.US Fifth Third Bancorp 20260810 0 25.66 25.66 25.5 25.5 19781 25.5 down down correct
FITBO.US Fifth Third Bancorp 20260810 0 17.93 18.0299 17.89 17.92 25228 17.92 down down correct
FITBP.US Fifth Third Bancorp 20260810 0 22.65 22.65 22.53 22.53 10144 22.53 down down correct
FIVE.US Five Below Inc 20260810 0 241.94 242.48 235.1 235.36 1225700 235.36 down down correct
FIVN.US Five9 Inc 20260810 0 33.48 34.58 32.55 34.48 3075100 34.48 up up correct
FIZZ.US National Beverage Corp 20260810 0 31.87 32.11 30.92 31.04 397000 31.04 down down correct
FKWL.US Franklin Wireless Corp 20260810 0 2.29 2.42 2.275 2.365 79657 2.365 up down incorrect
FLEX.US Flex Ltd 20260810 0 122.72 124.03 119.59 119.7 2930900 119.7 down down correct
FLGT.US Fulgent Genetics Inc 20260810 0 18.96 19.34 18.685 19.06 233000 19.06 up up correct
FLL.US Full House Resorts Inc 20260810 0 2.49 2.57 2.41 2.47 123300 2.47 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260810 0 13.265 13.39 12.635 12.65 5188600 12.65 down down correct
FLNT.US Fluent Inc 20260810 0 4.08 4.29 4.06 4.27 45200 4.27 up up correct
FLUX.US Flux Power Holdings Inc 20260810 0 0.545 0.558 0.511 0.524 423500 0.524 down down correct
FLWS.US 1 20260810 0 4.01 4.1 3.91 3.98 150100 3.98 down down correct
FLXN.US Flexion Therapeutics Inc 20260810 0 24.93 24.93 24.86 24.8652 7825 24.6912 down down correct
FLXS.US Flexsteel Industries Inc 20260810 0 76.82 76.82 74.64 75.25 68675 75.25 down down correct
FLYW.US Flywire Corporation 20260810 0 17.51 17.69 17.07 17.38 2121554 17.38 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260810 0 34.54 34.77 34 34.38 78206 34.38 down down correct
FMBH.US First Mid Bancshares Inc 20260810 0 50.87 51.23 50.49 51.13 102292 50.8741 up up correct
FMNB.US Farmers National Banc Corp 20260810 0 15.59 15.83 15.55 15.72 407900 15.72 up up correct
FNKO.US Funko Inc 20260810 0 5.97 6.539 5.9 6.19 3317900 6.19 up up correct
FNLC.US The First Bancorp Inc 20260810 0 35.07 35.52 34.72 34.8 21500 34.8 down down correct
FNWB.US First Northwest Bancorp 20260810 0 10.95 11.1 10.81 11 40337 11 up up correct
FNWD.US Finward Bancorp Common Stock 20260810 0 44.67 44.72 44.13 44.22 6200 44.22 down down correct
FORM.US FormFactor Inc 20260810 0 119.73 120 112.4 112.47 993300 112.47 down down correct
FORR.US Forrester Research Inc 20260810 0 11.61 11.95 11.46 11.62 124200 11.62 up up correct
FORTY.US Formula Systems (1985) Ltd 20260810 0 107.4 107.4 107.4 107.4 246 107.4
FOSL.US Fossil Group Inc 20260810 0 5.34 5.6 5.3 5.36 780333 5.36 up down incorrect
FOX.US Fox Corporation 20260810 0 56.11 56.7 55.3 56.33 905662 56.0519 up up correct
FOXA.US Fox Corporation 20260810 0 62.72 63.845 61.99 63.42 4932200 63.141 up up correct
FOXF.US Fox Factory Holding Corp 20260810 0 21.38 21.73 20.175 21.03 1237700 21.03 down down correct
FRAF.US Franklin Financial Services Corporation 20260810 0 62.32 62.32 60.86 61.79 66400 61.79 down down correct
FRBA.US First Bank 20260810 0 18.57 18.69 18.32 18.54 75800 18.54 down up incorrect
FRHC.US Freedom Holding Corp 20260810 0 149.34 152.4 148.58 150 75100 150 up down incorrect
FRME.US First Merchants Corporation 20260810 0 42.49 42.78 42.16 42.42 484500 42.42 down down correct
FROG.US JFrog Ltd 20260810 0 88.98 90.05 85.3 88.15 2239400 88.15 down down correct
FROPX.US FROPX 20260810 0 14.18 14.18 14.18 14.18 0 14.0311
FRPH.US FRP Holdings Inc 20260810 0 21.96 22.15 21.55 21.64 115500 21.64 down down correct
FRPT.US Freshpet Inc 20260810 0 66.2 69.24 66.2 67.77 1085500 67.77 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260810 0 11.58 12.04 11.53 11.98 6165800 11.98 up up correct
FRST.US Primis Financial Corp 20260810 0 16.25 16.38 16.07 16.15 151700 16.15 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260810 0 1.23 1.4 1.21 1.36 76300 1.36 up up correct
FSBC.US Five Star Bancorp 20260810 0 45.82 46.09 45.35 46.01 171625 46.01 up up correct
FSBW.US FS Bancorp Inc 20260810 0 42.57 42.9183 42.22 42.61 31964 42.61 up down incorrect
FSEA.US First Seacoast Bancorp 20260810 0 17.14 17.14 17.08 17.09 1708 17.09 down down correct
FSLR.US First Solar Inc 20260810 0 247.65 251.385 233.51 239.33 2929280 239.33 down down correct
FSTR.US L.B. Foster Company 20260810 0 41.85 41.85 38.16 39.58 180300 39.58 down up incorrect
FSV.US FirstService Corporation 20260810 0 143.18 144.192 142.3 142.74 135800 142.74 down up incorrect
FTCI.US FTC Solar Inc 20260810 0 2.82 2.88 2.7 2.83 132300 2.83 up up correct
FTDR.US Frontdoor Inc 20260810 0 89.08 89.67 83.62 83.91 788013 83.91 down down correct
FTEK.US Fuel Tech Inc 20260810 0 1.41 1.455 1.365 1.38 310565 1.38 down down correct
FTFT.US Future FinTech Group Inc 20260810 0 0.195 0.215 0.19 0.2025 47500 0.81 up up correct
FTHM.US Fathom Holdings Inc 20260810 0 0.7472 0.7914 0.7216 0.724 99291 0.724 down down correct
FTNT.US Fortinet Inc 20260810 0 159.9 167.19 159.64 164.21 5726200 164.21 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260810 0 8.595 8.6 8.59 8.6 14235 8.5757 up up correct
FULC.US Fulcrum Therapeutics Inc 20260810 0 3.85 3.87 3.74 3.75 1122442 3.75 down down correct
FULT.US Fulton Financial Corporation 20260810 0 24.1 24.33 23.91 24.01 1366400 24.01 down up incorrect
FULTP.US Fulton Financial Corporation 20260810 0 17.43 17.6 17.4 17.48 10378 17.48 up up correct
FUNC.US First United Corporation 20260810 0 44.44 44.95 44.12 44.46 14100 44.46 up up correct
FUND.US Sprott Focus Trust Inc 20260810 0 10.29 10.5 10.19 10.42 42400 10.42 up up correct
FUSB.US First US Bancshares Inc 20260810 0 16.44 16.74 16.44 16.6 2300 16.6 up up correct
FUTU.US Futu Holdings Limited 20260810 0 112.04 112.33 108.12 108.7 654300 108.7 down down correct
FVCB.US FVCBankcorp Inc 20260810 0 18.39 18.635 18.12 18.52 60000 18.52 up up correct
FWONA.US Formula One Group 20260810 0 93.01 94.25 92.95 93.88 130600 93.88 up down incorrect
FWONK.US Formula One Group 20260810 0 100 103.29 99.6 102.73 2533200 102.73 up up correct
FWRD.US Forward Air Corporation 20260810 0 19.04 19.41 18.66 18.77 521600 18.77 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260810 0 12.32 12.4 11.675 12.03 1444566 12.03 down up incorrect
FXNC.US First National Corporation 20260810 0 31.52 31.8 31.07 31.24 17400 31.0691 down down correct
GABC.US German American Bancorp Inc 20260810 0 49.85 50.165 49.225 49.69 119438 49.69 down down correct
GAIA.US Gaia Inc 20260810 0 1.88 1.95 1.88 1.9 190300 1.9 up up correct
GAIN.US Gladstone Investment Corporation 20260810 0 16.62 16.6905 16.22 16.35 183827 16.27 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260810 0 24.504 24.504 24.4 24.4 1100 24.4 down down correct
GALT.US Galectin Therapeutics Inc 20260810 0 3.39 3.4 3.09 3.12 371000 3.12 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260810 0 0.248 0.252 0.248 0.252 13000 0.252 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260810 0 0.3623 0.41 0.3623 0.3873 1145415 3.0984 up up correct
GANX.US Gain Therapeutics Inc 20260810 0 1.82 1.84 1.76 1.77 282961 1.77 down down correct
GASS.US StealthGas Inc 20260810 0 8.55 8.87 8.5045 8.81 128123 8.81 up up correct
GBCI.US Glacier Bancorp Inc 20260810 0 48.38 48.84 48.33 48.76 959000 48.76 up up correct
GBDC.US Golub Capital BDC Inc 20260810 0 13.12 13.15 12.96 13.13 1187200 13.13 up up correct
GBLI.US Global Indemnity Group LLC 20260810 0 28.97 28.97 28.97 28.97 500 28.97
GBNY.US Generations Bancorp NY Inc 20260810 0 15.28 15.28 15.28 15.28 0 15.28
GCBC.US Greene County Bancorp Inc 20260810 0 34.26 34.68 33.97 34.31 41400 34.202 up up correct
GCMG.US GCM Grosvenor Inc 20260810 0 13.81 14.06 13.53 13.82 463700 13.6997 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260810 0 21.7 21.7 21.7 21.7 0 21.7
GDEV.US Nexters Inc. Ordinary Shares 20260810 0 13.73 13.73 12.05 12.32 9726 12.32 down up incorrect
GDEVW.US Nexters Inc. Warrant 20260810 0 0.0076 0.0076 0.0015 0.0015 4612 0.0015 down up incorrect
GDRX.US GoodRx Holdings Inc 20260810 0 3.63 3.86 3.57 3.66 2475600 3.66 up down incorrect
GDS.US GDS Holdings Limited 20260810 0 31.525 31.9 30.805 31.41 1853900 31.41 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260810 0 7.51 7.725 7.45 7.66 1779640 7.66 up up correct
GECC.US Great Elm Capital Corporation 20260810 0 5.84 5.864 5.61 5.62 43276 5.62 down down correct
GEG.US Great Elm Group Inc 20260810 0 2.16 2.16 2.15 2.15 3300 2.15 down down correct
GENC.US Gencor Industries Inc 20260810 0 15.33 16.2504 15.03 16 69830 16 up up correct
GENE.US Genetic Technologies Limited 20260810 0 2021 2021.63 2007.785 2013.75 1463 2013.75 down down correct
GEOS.US Geospace Technologies Corporation 20260810 0 5.67 5.95 5.59 5.63 429424 5.63 down down correct
GERN.US Geron Corporation 20260810 0 1.45 1.51 1.43 1.48 5641600 1.48 up up correct
GEVO.US Gevo Inc 20260810 0 1.55 1.6 1.55 1.57 4188300 1.57 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260810 0 0.353 0.36 0.346 0.347 86500 0.347 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260810 0 0.031 0.031 0.03 0.03 6414 0.03 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260810 0 55.1 55.55 50.03 50.05 6570700 50.05 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260810 0 46.18 46.59 45.53 46.42 573200 46.3662 up up correct
GH.US Guardant Health Inc 20260810 0 167.9 171.92 165.16 167.21 1521596 167.21 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260810 0 30.43 30.43 29.45 29.53 213702 29.53 down down correct
GIGM.US GigaMedia Limited 20260810 0 1.48 1.51 1.43 1.48 18600 1.48
GIII.US G 20260810 0 35.27 35.86 34.7 35.14 357100 35.14 down down correct
GILD.US Gilead Sciences Inc 20260810 0 131.61 134.32 131.61 133.06 6833700 133.06 up up correct
GILT.US Gilat Satellite Networks Ltd 20260810 0 11.3 11.43 11.01 11.03 391800 11.03 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260810 0 0.73 0.748 0.703 0.73 59300 0.73
GIPRW.US Generation Income Properties Inc Warrant 20260810 0 0.0232 0.0232 0.0232 0.0232 547 0.0232
GIREX.US Griffin Institutional Access Real Estate 20260810 0 23.65 23.65 23.65 23.65 0 23.65
GLAD.US Gladstone Capital Corporation 20260810 0 19.7 19.75 19.35 19.48 138570 19.3299 down up incorrect
GLBE.US Global 20260810 0 41.07 42.15 40.88 41.15 2996000 41.15 up up correct
GLBS.US Globus Maritime Limited 20260810 0 2.97 3.59 2.9 3.39 658000 3.39 up down incorrect
GLBZ.US Glen Burnie Bancorp 20260810 0 4.47 4.47 4.47 4.47 328 4.47
GLDD.US Great Lakes Dredge & Dock Corporation 20260810 0 8.34 8.44 8.14 8.18 98605 8.18 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260810 0 0.0748 0.075 0.0726 0.0741 14400 0.593 down up incorrect
GLNG.US Golar LNG Limited 20260810 0 50.82 51.37 50.35 50.7 663900 50.4563 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260810 0 43.81 43.81 42.63 42.81 2286668 42.81 down down correct
GLRE.US Greenlight Capital Re Ltd 20260810 0 15.37 15.57 15.2 15.35 143600 15.35 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260810 0 23.13 23.13 23.13 23.13 0 23.13
GLSI.US Greenwich LifeSciences Inc 20260810 0 14.79 16.225 14.76 15.5 176179 15.5 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260810 0 15.77 16.1 15.525 15.82 834454 15.82 up up correct
GMBL.US Esports Entertainment Group Inc 20260810 0 0.08 0.08 0.07 0.08 1200 0.08
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260810 0 0.029 0.029 0.029 0.029 0 0.029
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260810 0 22.48 22.48 22.48 22.48 0 22.48
GNLN.US Greenlane Holdings Inc 20260810 0 1.95 1.95 1.89 1.95 3500 1.95
GNPX.US Genprex Inc 20260810 0 4.46 4.575 4.02 4.19 119200 4.19 down down correct
GNSS.US Genasys Inc 20260810 0 1.74 1.7526 1.63 1.64 124319 1.64 down down correct
GNTX.US Gentex Corporation 20260810 0 23.96 24.05 23.48 23.85 2240400 23.85 down down correct
GO.US Grocery Outlet Holding Corp 20260810 0 9.7 9.98 9.665 9.83 3323609 9.83 up up correct
GOGL.US Golden Ocean Group Limited 20260810 0 25.46 26.17 25.46 26.17 4200 26.17 up down incorrect
GOGO.US Gogo Inc 20260810 0 3.59 3.625 3.135 3.19 2321700 3.19 down down correct
GOOD.US Gladstone Commercial Corporation 20260810 0 12.83 12.94 12.71 12.77 357415 12.6715 down down correct
GOODN.US Gladstone Commercial Corporation 20260810 0 23.84 23.84 23.776 23.84 900 23.7006
GOOG.US Alphabet Inc 20260810 0 354.24 355.93 351.47 355.84 12789500 355.84 up up correct
GOOGL.US Alphabet Inc 20260810 0 355.18 357.61 352.71 357.52 18991400 357.52 up up correct
GOSS.US Gossamer Bio Inc 20260810 0 0.18 0.18 0.169 0.176 17163800 0.176 down down correct
GOVX.US GeoVax Labs Inc 20260810 0 0.76 0.8 0.7512 0.754 130720 0.754 down down correct
GP.US GreenPower Motor Company Inc 20260810 0 1.54 1.59 1.47 1.49 189300 1.49 down down correct
GPRE.US Green Plains Inc 20260810 0 14.79 15.28 14.72 15.09 2296537 15.09 up up correct
GPRO.US GoPro Inc 20260810 0 0.74 0.74 0.692 0.7 7584900 0.7 down down correct
GRBK.US Green Brick Partners Inc 20260810 0 72.16 72.16 69.91 70.52 170300 70.52 down down correct
GRCL.US Gracell Biotechnologies Inc 20260810 0 501.05 505 498.75 499 5500 499 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260810 0 24.82 24.85 24.8186 24.85 6627 24.85 up up correct
GRFS.US Grifols S.A 20260810 0 7.91 8.09 7.89 8.05 273500 8.05 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260810 0 24.34 24.34 24.34 24.34 0 24.34
GRIN.US Grindrod Shipping Holdings Ltd 20260810 0 33.49 33.55 33.477 33.505 62400 33.505 up up correct
GRMN.US Garmin Ltd 20260810 0 311.07 314.28 308 313.16 716800 313.16 up up correct
GRNQ.US Greenpro Capital Corp 20260810 0 10.92 10.92 10.92 10.92 1154 10.92
GROM.US Grom Social Enterprises Inc. Common Stock 20260810 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260810 0 3.1 3.14 3.08 3.1 6700 3.0927
GRPN.US Groupon Inc 20260810 0 24.29 24.5 22.73 22.95 2758000 22.95 down down correct
GRVY.US Gravity Co. Ltd 20260810 0 68.12 70.14 67.47 69.29 88900 69.29 up up correct
GRWG.US GrowGeneration Corp 20260810 0 1.51 1.515 1.415 1.43 321808 1.43 down down correct
GSBC.US Great Southern Bancorp Inc 20260810 0 80.04 80.65 79.79 80.23 133446 80.23 up up correct
GSHD.US Goosehead Insurance Inc 20260810 0 63.89 65.63 63.04 64.55 329300 64.55 up up correct
GSIT.US GSI Technology Inc 20260810 0 6.71 6.85 6.58 6.64 405900 6.64 down down correct
GSM.US Ferroglobe PLC 20260810 0 4.5 4.72 4.48 4.63 2038500 4.63 up up correct
GSRDX.US GSRDX 20260810 0 7.58 7.58 7.58 7.58 0 7.58
GSREX.US GSREX 20260810 0 7.58 7.58 7.58 7.58 0 7.58
GSRHX.US GSRHX 20260810 0 8.08 8.08 8.08 8.08 0 8.08
GSRJX.US GSRJX 20260810 0 7.59 7.59 7.59 7.59 0 7.59
GSRQX.US GSRQX 20260810 0 7.76 7.76 7.76 7.76 0 7.76
GT.US The Goodyear Tire & Rubber Company 20260810 0 6.42 6.42 6.02 6.03 13322300 6.03 down up incorrect
GTBP.US GT Biopharma Inc 20260810 0 0.32 0.332 0.311 0.321 411400 0.321 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260810 0 0.53 0.54 0.53 0.54 70800 0.54 up up correct
GTIM.US Good Times Restaurants Inc 20260810 0 1.48 1.57 1.46 1.47 130600 1.47 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260810 0 38.476 40.89 38.38 40.73 6131000 40.73 up up correct
GTX.US Garrett Motion Inc 20260810 0 30.03 30.12 28.93 29.01 3042400 28.9239 down up incorrect
GURE.US Gulf Resources Inc 20260810 0 2.86 3.13 2.86 3.06 65149 3.06 up down incorrect
GWRS.US Global Water Resources Inc 20260810 0 7.6 7.6 7.36 7.37 93600 7.3486 down down correct
GYRO.US Gyrodyne LLC 20260810 0 5.36 5.36 5.36 5.36 1300 5.36
HAFC.US Hanmi Financial Corporation 20260810 0 31.77 31.815 31.43 31.68 206343 31.68 down down correct
HAIN.US The Hain Celestial Group Inc 20260810 0 0.6 0.62 0.58 0.59 511500 0.59 down down correct
HALL.US Hallmark Financial Services Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260810 0 102.67 104.77 101.11 102.62 4935000 102.62 down down correct
HAS.US Hasbro Inc 20260810 0 92.9 94.61 92.66 94.49 2124200 93.7863 up up correct
HBAN.US Huntington Bancshares Incorporated 20260810 0 17.52 17.68 17.42 17.6 23968800 17.6 up up correct
HBANM.US Huntington Bancshares Incorporated 20260810 0 20.84 20.9 20.83 20.86 13700 20.5021 up up correct
HBANP.US Huntington Bancshares Incorporated 20260810 0 16.25 16.25 16.1001 16.12 42419 16.12 down down correct
HBCP.US Home Bancorp Inc 20260810 0 71.46 71.815 70.02 70.63 91807 70.63 down down correct
HBIO.US Harvard Bioscience Inc 20260810 0 6.35 6.68 6.205 6.39 38814 6.39 up up correct
HBNC.US Horizon Bancorp Inc 20260810 0 20.35 20.505 20.13 20.22 579795 20.22 down down correct
HBT.US HBT Financial Inc 20260810 0 36.44 36.44 35.34 35.94 245900 35.69 down up incorrect
HCAT.US Health Catalyst Inc 20260810 0 1.71 1.7988 1.69 1.72 1042880 1.72 up up correct
HCKT.US The Hackett Group Inc 20260810 0 11.51 11.55 11.21 11.22 319300 11.22 down down correct
HCM.US HUTCHMED (China) Limited 20260810 0 12.56 12.67 12.44 12.55 44025 12.55 down down correct
HCSG.US Healthcare Services Group Inc 20260810 0 22.37 22.42 21.76 21.79 720400 21.79 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260810 0 1.25 1.27 1.2 1.25 62500 1.25
HCWB.US HCW Biologics Inc. Common Stock 20260810 0 3.44 3.67 3.24 3.27 39100 3.27 down down correct
HDSN.US Hudson Technologies Inc 20260810 0 5.6 5.77 5.57 5.7 599500 5.7 up up correct
HELE.US Helen of Troy Limited 20260810 0 29.74 29.84 28.34 29.21 437800 29.21 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260810 0 0.06 0.06 0.059 0.06 19000 0.06
HEPS.US D 20260810 0 2.83 2.86 2.75 2.76 72500 2.76 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260810 0 23.53 23.6353 23.5 23.5 190 23.5 down down correct
HFFG.US HF Foods Group Inc 20260810 0 1.56 1.59 1.54 1.56 3137400 1.56
HFWA.US Heritage Financial Corporation 20260810 0 29.32 29.46 29.04 29.41 380342 29.41 up up correct
HGBL.US Heritage Global Inc 20260810 0 1.07 1.09 1.05 1.06 196500 1.06 down down correct
HIFS.US Hingham Institution for Savings 20260810 0 297.97 302.04 295.26 298.86 33100 298.86 up up correct
HIHO.US Highway Holdings Limited 20260810 0 1.08 1.1 1.0004 1.09 415592 1.09 up up correct
HIMX.US Himax Technologies Inc 20260810 0 14.75 15.38 14.6 14.73 2222900 14.73 down down correct
HITI.US High Tide Inc. Common Shares 20260810 0 2.28 2.33 2.25 2.3 534666 2.3 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260810 0 2.83 2.83 2.6 2.6 18298800 2.6 down down correct
HLIT.US Harmonic Inc 20260810 0 11.89 11.94 11.59 11.6 1151100 11.6 down down correct
HLMN.US Hillman Solutions Corp 20260810 0 9.22 9.22 9.025 9.08 1258600 9.08 down down correct
HLNE.US Hamilton Lane Incorporated 20260810 0 100.595 101.435 98.67 100.36 561600 100.36 down down correct
HNNA.US Hennessy Advisors Inc 20260810 0 9.9 10 9.86 9.93 5400 9.7813 up down incorrect
HNRG.US Hallador Energy Company 20260810 0 14.77 16.2 14.684 15.88 2316300 15.88 up up correct
HNST.US The Honest Company Inc 20260810 0 5.46 5.6 5.18 5.23 4289700 5.23 down down correct
HOFT.US Hooker Furniture Corporation 20260810 0 15.24 15.24 14.69 14.77 37600 14.77 down down correct
HON.US Honeywell International Inc 20260810 0 245.76 246.25 241.88 242.93 2245100 242.2033 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260810 0 93.24 95.95 92.4 94.52 11971600 94.52 up up correct
HOPE.US Hope Bancorp Inc 20260810 0 13.94 14.01 13.82 14 898700 14 up up correct
HOWL.US Werewolf Therapeutics Inc 20260810 0 0.397 0.413 0.382 0.382 157700 0.382 down down correct
HPK.US HighPeak Energy Inc 20260810 0 7.36 8.01 7.36 7.92 777700 7.92 up up correct
HQI.US HireQuest Inc 20260810 0 13.37 13.9 13.33 13.57 11900 13.519 up up correct
HQY.US HealthEquity Inc 20260810 0 103.78 107.62 103.732 106.79 623900 106.79 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260810 0 38.41 39.335 38.26 39 564500 39 up up correct
HROW.US Harrow Health Inc 20260810 0 40.47 41.076 39.6439 40.7 803907 40.7 up up correct
HRTX.US Heron Therapeutics Inc 20260810 0 0.4226 0.4226 0.3246 0.335 11669600 0.335 down down correct
HRZN.US Horizon Technology Finance Corporation 20260810 0 4.61 4.75 4.61 4.75 978900 4.6931 up up correct
HSDT.US Helius Medical Technologies Inc 20260810 0 1.73 1.76 1.69 1.7 149800 1.7 down down correct
HSIC.US Henry Schein Inc 20260810 0 87.57 88.37 87.47 88.08 1401400 88.08 up up correct
HST.US Host Hotels & Resorts Inc 20260810 0 23.24 23.28 22.53 22.67 13310500 22.67 down up incorrect
HSTM.US HealthStream Inc 20260810 0 28.59 29.68 28.42 29.37 237400 29.3345 up down incorrect
HTHT.US Huazhu Group Limited 20260810 0 42.09 43.07 41.86 43.01 1537700 43.01 up up correct
HTLD.US Heartland Express Inc 20260810 0 12.26 12.46 11.71 11.75 636600 11.75 down down correct
HTOO.US Fusion Fuel Green PLC 20260810 0 2.43 2.47 2.43 2.46 8400 2.46 up up correct
HUBG.US Hub Group Inc 20260810 0 47.24 48.51 47.24 47.35 740200 47.35 up up correct
HUDI.US Huadi International Group Co. Ltd 20260810 0 1.05 1.12 0.82 0.925 39061699 0.925 down down correct
HUIZ.US Huize Holding Limited 20260810 0 1.31 1.46 1.22 1.42 632400 1.42 up up correct
HUMA.US Humacyte Inc 20260810 0 0.72 0.75 0.702 0.745 2846600 0.745 up up correct
HUMAW.US Humacyte Inc 20260810 0 0.007 0.009 0.007 0.0089 2706 0.0089 up up correct
HURC.US Hurco Companies Inc 20260810 0 21.89 22.46 21.44 21.72 25800 21.72 down down correct
HURN.US Huron Consulting Group Inc 20260810 0 150.47 154.38 150.05 152.03 223400 152.03 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260810 0 88.42 90.565 85.55 85.66 3234900 85.66 down down correct
HWBK.US Hawthorn Bancshares Inc 20260810 0 40.34 40.34 39.55 39.84 10800 39.84 down down correct
HWC.US Hancock Whitney Corporation 20260810 0 77.5 78.04 76.94 77.43 574800 77.43 down down correct
HWCPZ.US HWCPZ 20260810 0 22.15 22.21 22.15 22.17 6600 21.7714 up up correct
HWKN.US Hawkins Inc 20260810 0 129.78 132.5 128.93 130.66 113900 130.4559 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260810 0 1.54 1.96 1.54 1.95 703000 1.95 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260810 0 26.3 27.42 25.68 27.29 1866800 27.29 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260810 0 17.22 17.52 17 17.07 686200 17.07 down up incorrect
IBCP.US Independent Bank Corporation 20260810 0 37.78 37.99 37.48 37.9 163600 37.9 up up correct
IBEX.US IBEX Limited 20260810 0 36.86 37.28 36.67 37.01 127800 37.01 up up correct
IBKR.US Interactive Brokers Group Inc 20260810 0 88 91.78 88 90.66 5866900 90.5785 up up correct
IBOC.US International Bancshares Corporation 20260810 0 73.19 73.51 72.05 72.81 406100 72.086 down down correct
IBRX.US ImmunityBio Inc 20260810 0 7.51 7.7 7.42 7.49 6001600 7.49 down down correct
ICCC.US ImmuCell Corporation 20260810 0 11.1 11.1 10.87 10.97 12100 10.97 down down correct
ICCM.US Icecure Medical 20260810 0 3.04 3.5899 3 3.28 40221 3.28 up up correct
ICFI.US ICF International Inc 20260810 0 93.8 94.35 91.18 91.51 306954 91.51 down down correct
ICHR.US Ichor Holdings Ltd 20260810 0 70.165 70.715 64.66 64.77 1063100 64.77 down down correct
ICLR.US ICON Public Limited Company 20260810 0 163.8 167.7 163.8 166.05 516600 166.05 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260810 0 0.85 0.875 0.826 0.826 51092 0.826 down down correct
ICUI.US ICU Medical Inc 20260810 0 182.67 186.17 180.89 182.42 476900 182.42 down down correct
IDCC.US InterDigital Inc 20260810 0 344.56 351.33 340.71 348.25 280100 348.25 up up correct
IDN.US Intellicheck Inc 20260810 0 3.91 3.96 3.75 3.76 221047 3.76 down down correct
IDXX.US IDEXX Laboratories Inc 20260810 0 581.9 602 579.48 595.76 579106 595.76 up up correct
IDYA.US IDEAYA Biosciences Inc 20260810 0 36.98 37.48 36.175 36.74 717236 36.74 down down correct
IEP.US Icahn Enterprises L.P 20260810 0 7.5 7.5 7.4 7.43 1357100 6.9293 down down correct
IESC.US IES Holdings Inc 20260810 0 768.945 784.0884 745.39 751.09 266430 375.545 down down correct
IFBD.US Infobird Co. Ltd 20260810 0 1.07 1.107 1.05 1.05 3693 1.05 down down correct
IFMK.US iFresh Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260810 0 1.86 1.97 1.81 1.96 900604 1.96 up up correct
IGIC.US International General Insurance Holdings Ltd 20260810 0 26.67 26.95 26.2 26.45 141800 26.3744 down down correct
IHRT.US iHeartMedia Inc 20260810 0 3.83 3.892 3.6 3.71 844434 3.71 down down correct
III.US Information Services Group Inc 20260810 0 5.19 5.36 5.11 5.18 393300 5.18 down down correct
IIIV.US i3 Verticals Inc 20260810 0 17.06 17.27 16.01 16.8 1033368 16.8 down down correct
IKT.US Inhibikase Therapeutics Inc 20260810 0 2.44 2.525 2.42 2.46 479000 2.46 up up correct
ILMN.US Illumina Inc 20260810 0 186.69 193.45 186.64 191.79 1687600 191.79 up up correct
ILPT.US Industrial Logistics Properties Trust 20260810 0 8.69 8.8915 8.55 8.74 300519 8.74 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260810 0 10.04 10.04 10.04 10.04 7 10.04
IMCC.US IM Cannabis Corp 20260810 0 0.0042 0.0043 0.004 0.0043 647800 0.13 up down incorrect
IMCR.US Immunocore Holdings plc 20260810 0 33.71 34.28 33.52 33.98 301784 33.98 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260810 0 87.26 88.14 85.3 85.51 140973 85.51 down up incorrect
IMMP.US Immutep Limited 20260810 0 0.3858 0.3949 0.3766 0.3841 107650 0.3841 down up incorrect
IMMR.US Immersion Corporation 20260810 0 7.58 7.84 7.56 7.74 812200 7.74 up up correct
IMNM.US Immunome Inc 20260810 0 24.985 26.15 24.49 25.69 1232600 25.69 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260810 0 56.9 56.9 52.63 53.05 119277 53.05 down up incorrect
IMRA.US IMARA Inc 20260810 0 14.59 14.59 14.59 14.59 0 14.59
IMRN.US Immuron Limited 20260810 0 1.09 1.15 1.04 1.1 23300 1.1 up up correct
IMRX.US Immuneering Corporation 20260810 0 4.52 4.65 4.51 4.53 706700 4.53 up up correct
IMTE.US Integrated Media Technology Limited 20260810 0 0.461 0.481 0.45 0.468 7600 0.468 up up correct
IMTX.US Immatics N.V 20260810 0 9.66 9.86 9.6 9.72 240600 9.72 up up correct
IMUX.US Immunic Inc 20260810 0 14.23 14.54 13.93 14.1 113400 14.1 down down correct
IMVT.US Immunovant Inc 20260810 0 39.95 40 39.13 39.89 1193500 39.89 down down correct
IMXI.US International Money Express Inc 20260810 0 12.2 12.2 11.715 11.82 588418 11.82 down down correct
INAB.US IN8bio Inc. Common Stock 20260810 0 0.98 1.0099 0.9579 0.9759 67434 0.9759 down up incorrect
INBK.US First Internet Bancorp 20260810 0 29.24 29.87 28.93 29.32 42400 29.32 up down incorrect
INBKZ.US INBKZ 20260810 0 25.5 25.5 25.5 25.5 400 24.9934
INBX.US Inhibrx Inc 20260810 0 88.34 94.07 88.045 93.11 337144 93.11 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260810 0 0.1902 0.198 0.1894 0.192 3200 0.96 up up correct
INCY.US Incyte Corporation 20260810 0 120.56 122.69 120.5 121.55 1352400 121.55 up up correct
INDB.US Independent Bank Corp 20260810 0 83.2 84.09 83.1 83.82 273900 83.82 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260810 0 3.9 4 3.57 3.72 8231800 3.72 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260810 0 1.22 1.22 1.14 1.19 157300 1.19 down down correct
INGN.US Inogen Inc 20260810 0 6.05 6.29 5.95 6.02 280400 6.02 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260810 0 10.96 10.96 10.8 10.95 5100 10.95 down down correct
INM.US InMed Pharmaceuticals Inc 20260810 0 1.35 1.4996 1.35 1.41 130835 1.41 up up correct
INMB.US INmune Bio Inc 20260810 0 2.1 2.195 2.05 2.12 462842 2.12 up up correct
INMD.US InMode Ltd 20260810 0 15.21 15.255 15.121 15.19 459800 15.19 down down correct
INN.US PF 20260810 0 17.59 17.71 17.46 17.53 4016 17.1622 down down correct
INNV.US InnovAge Holding Corp 20260810 0 11.05 11.3999 10.8 10.9 214599 10.9 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260810 0 0.66 0.75 0.66 0.74 3319700 0.74 up up correct
INOD.US Innodata Inc 20260810 0 63 66.2 60.51 62.23 1918100 62.23 down up incorrect
INOV.US Inovalon Holdings Inc 20260810 0 37.83 37.89 37.8101 37.89 1256 37.89 up up correct
INSE.US Inspired Entertainment Inc 20260810 0 6.55 6.58 6.1 6.11 229100 6.11 down down correct
INSG.US Inseego Corp 20260810 0 5.5 5.55 5.19 5.34 472300 5.34 down up incorrect
INSM.US Insmed Incorporated 20260810 0 129.98 135.5 129.5 134.75 3630100 134.75 up up correct
INTA.US Intapp Inc. Common Stock 20260810 0 37.04 39.48 37.04 38.74 644000 38.74 up up correct
INTC.US Intel Corporation 20260810 0 98.26 100.03 96.3 97.52 101153400 97.52 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260810 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260810 0 31.42 32.39 29.92 32.02 58200 32.02 up up correct
INTU.US Intuit Inc 20260810 0 322.82 334.5 321.66 334.43 2701200 334.43 up down incorrect
INTZ.US Intrusion Inc 20260810 0 0.75 0.76 0.7114 0.7581 195045 0.7581 up down incorrect
INVA.US Innoviva Inc 20260810 0 20.42 20.82 20.39 20.68 877600 20.68 up up correct
INVE.US Identiv Inc 20260810 0 2.59 2.61 2.54 2.55 207300 2.55 down down correct
INVZ.US Innoviz Technologies Ltd 20260810 0 0.4 0.41 0.392 0.395 3806100 0.395 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260810 0 56.1 57.655 56.1 56.94 2399897 56.94 up up correct
IOSP.US Innospec Inc 20260810 0 91.88 93.61 91.84 92.89 155900 92.89 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260810 0 6.31 6.61 6.16 6.4 17306200 6.4 up up correct
IPAR.US Inter Parfums Inc 20260810 0 117.98 119.55 116.65 119.49 234300 119.49 up up correct
IPDN.US Professional Diversity Network Inc 20260810 0 0.4001 0.4198 0.3804 0.3853 65804 0.3853 down down correct
IPGP.US IPG Photonics Corporation 20260810 0 91.63 92.48 84.68 84.89 379900 84.89 down down correct
IPHA.US Innate Pharma S.A 20260810 0 2.11 2.48 2.07 2.22 6805100 2.22 up up correct
IPSC.US Century Therapeutics Inc. 20260810 0 1.99 2.02 1.96 1.98 339520 1.98 down down correct
IPW.US iPower Inc. 20260810 0 3.33 3.64 3.04 3.64 156000 3.64 up up correct
IPWR.US Ideal Power Inc 20260810 0 4.56 4.6 4.24 4.33 182900 4.33 down down correct
IQ.US iQIYI Inc 20260810 0 1.33 1.39 1.325 1.36 5374847 1.36 up up correct
IRDM.US Iridium Communications Inc 20260810 0 50.09 50.65 49.01 49.32 1093500 49.32 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260810 0 41.28 41.31 38.69 38.74 33395800 38.74 down down correct
IRIX.US IRIDEX Corporation 20260810 0 0.83 0.9199 0.8242 0.8419 66681 0.8419 up up correct
IRMD.US IRadimed Corporation 20260810 0 91.92 93.29 89.81 90.27 117398 90.0629 down down correct
IRTC.US iRhythm Technologies Inc 20260810 0 126.5 128 121.415 124.78 1071000 124.78 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260810 0 4.17 4.275 4.04 4.05 2184399 4.05 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20260810 0 2.29 2.38 2.18 2.24 67500 2.24 down down correct
ISRG.US Intuitive Surgical Inc 20260810 0 379.24 393.63 378 393.38 3221600 393.38 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260810 0 20.12 20.48 19.65 19.75 199400 19.75 down down correct
ISTR.US Investar Holding Corporation 20260810 0 29.76 30.23 29.74 29.83 79013 29.83 up up correct
ITIC.US Investors Title Company 20260810 0 285.16 286.6 281 285.83 77900 285.3834 up up correct
ITRI.US Itron Inc 20260810 0 103.09 103.75 102.19 102.63 432400 102.63 down down correct
ITRN.US Ituran Location and Control Ltd 20260810 0 52.95 53.56 51.58 51.81 147611 51.81 down down correct
IVA.US Inventiva S.A 20260810 0 4.81 4.88 4.69 4.75 443668 4.75 down down correct
IZEA.US IZEA Worldwide Inc 20260810 0 3.52 3.6 3.47 3.58 33100 3.58 up down incorrect
JACK.US Jack in the Box Inc 20260810 0 17.41 17.98 17.38 17.84 626800 17.84 up up correct
JAGX.US Jaguar Health Inc 20260810 0 1 1 0.822 0.834 218200 0.834 down down correct
JAKK.US JAKKS Pacific Inc 20260810 0 25.65 26.04 25.31 25.46 188900 25.2114 down down correct
JAN.US JanOne Inc 20260810 0 30.36 30.48 29.99 30.18 1264500 30.1316 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260810 0 15.9 16.63 15.725 16.41 740000 16.41 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260810 0 256.95 261.28 255.54 256.52 896500 256.52 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260810 0 266.58 272.15 265.35 266.14 574500 266.14 down down correct
JBLU.US JetBlue Airways Corporation 20260810 0 5.93 5.99 5.64 5.64 24678000 5.64 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260810 0 82.45 83 81.69 82.57 119500 81.6658 up up correct
JD.US JD.com Inc 20260810 0 32.98 33.49 32.935 33.47 7662300 33.47 up up correct
JFIN.US Jiayin Group Inc 20260810 0 2.6 2.66 2.39 2.5 86391 2.5 down down correct
JFU.US 9F Inc 20260810 0 2.34 2.4999 2.34 2.38 1098 2.38 up up correct
JG.US Aurora Mobile Limited 20260810 0 5.35 5.35 4.74 4.91 2165 4.91 down down correct
JJSF.US J & J Snack Foods Corp 20260810 0 91.21 91.98 89.45 89.99 377400 89.99 down down correct
JKHY.US Jack Henry & Associates Inc 20260810 0 151.96 155.99 151.96 155.08 644800 155.08 up up correct
JOUT.US Johnson Outdoors Inc 20260810 0 48.4 49.2 47.47 47.8 42500 47.8 down down correct
JPM.US PM 20260810 0 16.77 16.78 16.61 16.67 219950 16.67 down down correct
JRSH.US Jerash Holdings (US) Inc 20260810 0 5.26 5.38 4.66 5.17 274600 5.1212 down down correct
JRVR.US James River Group Holdings Ltd 20260810 0 4.7 4.7 4.51 4.54 201300 4.54 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260810 0 17.7 17.83 17.67 17.77 9400 17.77 up up correct
JSPR.US Jasper Therapeutics Inc 20260810 0 0.75 0.82 0.716 0.799 613200 0.799 up up correct
JSPRW.US Jasper Therapeutics Inc 20260810 0 0.0099 0.0119 0.0099 0.0099 1672 0.0099
JVA.US Coffee Holding Co. Inc 20260810 0 3.46 3.52 3.46 3.48 26510 3.48 up up correct
JWEL.US Jowell Global Ltd 20260810 0 3.97 5.17 2.94 4 85250000 4 up up correct
JYNT.US The Joint Corp 20260810 0 8.41 8.87 8.34 8.63 131800 8.63 up up correct
JZXN.US Jiuzi Holdings Inc 20260810 0 1.51 1.58 1.4 1.52 237000 1.52 up up correct
KALA.US Kala Pharmaceuticals Inc 20260810 0 0.778 0.8186 0.7254 0.755 124514 0.755 down down correct
KALU.US Kaiser Aluminum Corporation 20260810 0 186.78 188.15 183.07 187.1 221800 187.1 up up correct
KARO.US Karooooo Ltd 20260810 0 63.99 64.38 62.37 63.23 152176 63.23 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260810 0 0.0288 0.03 0.0223 0.03 31483 0.03 up up correct
KBNT.US Kubient Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260810 0 11.78 11.99 11.66 11.96 2119497 11.96 up up correct
KDP.US Keurig Dr Pepper Inc 20260810 0 29.75 29.75 28.88 29.3 14507900 29.3 down down correct
KE.US Kimball Electronics Inc 20260810 0 25.95 25.99 25.09 25.14 164470 25.14 down up incorrect
KELYA.US Kelly Services Inc 20260810 0 15.51 16.2 15.4 15.67 566100 15.5988 up down incorrect
KELYB.US Kelly Services Inc 20260810 0 22.71 22.99 22.6 22.8 1400 22.7223 up up correct
KEQU.US Kewaunee Scientific Corporation 20260810 0 36.93 36.93 36.37 36.41 1000 36.41 down down correct
KFFB.US Kentucky First Federal Bancorp 20260810 0 5.58 5.58 5.55 5.55 290 5.5052 down down correct
KFRC.US Kforce Inc 20260810 0 58.7 59.11 57.23 57.85 345400 57.85 down up incorrect
KHC.US The Kraft Heinz Company 20260810 0 25.25 25.55 24.681 24.93 16946400 24.93 down down correct
KIDS.US OrthoPediatrics Corp 20260810 0 22.75 23.42 22.75 23.28 258500 23.28 up down incorrect
KINS.US Kingstone Companies Inc 20260810 0 18.97 19.68 18.5 19.18 235689 19.12 up down incorrect
KLAC.US KLA Corporation 20260810 0 204.78 205.06 192.47 192.74 10318270 192.5224 down down correct
KLDO.US Kaleido Biosciences Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 730 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260810 0 92.64 92.94 86.25 86.5 987200 86.5 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20260810 0 1.72 1.75 1.62 1.64 846639 1.64 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260810 0 2.11 2.27 2.1 2.24 404800 2.24 up up correct
KMDA.US Kamada Ltd 20260810 0 7.12 7.36 7.05 7.14 130100 6.9952 up up correct
KNDI.US Kandi Technologies Group Inc 20260810 0 0.65 0.66 0.61 0.63 105900 0.63 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260810 0 76.05 77.78 75 76.53 264632 76.53 up up correct
KNSL.US Kinsale Capital Group Inc 20260810 0 374.675 374.675 365.58 368.6 254700 368.3586 down down correct
KOD.US Kodiak Sciences Inc 20260810 0 44.86 46.09 42.765 43.4 537248 43.4 down down correct
KOPN.US Kopin Corporation 20260810 0 4.25 4.38 4.19 4.21 3821900 4.21 down down correct
KOSS.US Koss Corporation 20260810 0 3.73 3.83 3.73 3.78 6800 3.78 up up correct
KPLT.US Katapult Holdings Inc 20260810 0 6.69 6.69 6.195 6.36 8000 6.36 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260810 0 2.65 2.65 2.58 2.58 12221 2.58 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260810 0 2.14 2.179 1.915 1.96 1795700 1.96 down down correct
KRBP.US Kiromic BioPharma Inc 20260810 0 22.645 22.66 22.2975 22.2975 13 22.2975 down down correct
KRKR.US 36Kr Holdings Inc 20260810 0 3.29 3.29 2.972 3.1495 16789 3.1495 down down correct
KRMD.US Repro Med Systems Inc 20260810 0 3.51 3.56 3.365 3.4 209600 3.4 down up incorrect
KRNT.US Kornit Digital Ltd 20260810 0 17.04 17.115 16.67 16.79 132000 16.79 down down correct
KRNY.US Kearny Financial Corp 20260810 0 9.52 9.52 9.38 9.46 378900 9.3508 down down correct
KROS.US Keros Therapeutics Inc 20260810 0 11.15 11.18 10.54 10.69 170833 10.69 down down correct
KRT.US Karat Packaging Inc 20260810 0 47.09 49.205 46.625 48.11 272800 47.6347 up up correct
KRUS.US Kura Sushi USA Inc 20260810 0 49.32 49.32 47.1 48.56 103848 48.56 down down correct
KRYS.US Krystal Biotech Inc 20260810 0 324.54 332.73 324.54 331.59 151951 331.59 up down incorrect
KTCC.US Key Tronic Corporation 20260810 0 4.25 4.3 4.1 4.21 39200 4.21 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260810 0 60.9 63.17 58.9 62.42 4569900 62.42 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260810 0 0.49 0.5259 0.4734 0.474 541948 0.474 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260810 0 0.006 0.0075 0.0025 0.0027 15225 0.0027 down down correct
KURA.US Kura Oncology Inc 20260810 0 9.49 9.92 9.46 9.85 1696881 9.85 up up correct
KVHI.US KVH Industries Inc 20260810 0 7.91 8.13 7.57 7.59 257200 7.59 down up incorrect
KXIN.US Kaixin Auto Holdings 20260810 0 5.35 5.35 5.08 5.29 59800 5.29 down down correct
KYMR.US Kymera Therapeutics Inc 20260810 0 106.63 109.05 106.035 108.58 404900 108.58 up up correct
KZIA.US Kazia Therapeutics Limited 20260810 0 13.78 14.82 13.78 13.95 210900 13.95 up down incorrect
KZR.US Kezar Life Sciences Inc 20260810 0 0.175 0.18 0.165 0.165 1236524 0.165 down down correct
LAKE.US Lakeland Industries Inc 20260810 0 11.89 12.12 11.49 12.05 72600 12.05 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260810 0 160.9 160.9 154.26 154.64 541100 154.64 down down correct
LAND.US Gladstone Land Corporation 20260810 0 8.29 8.3 8.06 8.13 738900 8.0836 down down correct
LANDO.US Gladstone Land Corporation 20260810 0 21.98 22.084 21.98 21.98 12800 21.8531
LARAX.US LARAX 20260810 0 8.17 8.17 8.17 8.17 0 8.17
LARK.US Landmark Bancorp Inc 20260810 0 31.69 32.11 31.49 32.11 4100 31.9009 up up correct
LASR.US nLIGHT Inc 20260810 0 56.85 56.85 51 51.005 2918200 51.005 down down correct
LAUR.US Laureate Education Inc 20260810 0 37.85 38.075 37.13 37.26 647677 37.26 down down correct
LAZR.US Luminar Technologies Inc 20260810 0 47.25 47.25 43.88 43.97 323574 43.97 down down correct
LBRDA.US Liberty Broadband Corporation 20260810 0 35.002 36.26 34.9 36.06 160363 36.06 up up correct
LBRDK.US Liberty Broadband Corporation 20260810 0 30.845 30.845 30.845 30.845 0 30.845
LBRDP.US Liberty Broadband Corporation 20260810 0 21.78 21.78 21.49 21.66 5013 21.66 down down correct
LBTYA.US Liberty Global plc 20260810 0 10.42 10.48 10.135 10.15 3017974 10.15 down down correct
LBTYB.US Liberty Global plc 20260810 0 13.05 13.41 12.8 13.2 5700 13.2 up up correct
LBTYK.US Liberty Global plc 20260810 0 10.17 10.42 9.925 9.99 1368068 9.99 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260810 0 34.1 34.17 34.0064 34.0639 21137 34.0639 down down correct
LCID.US Lucid Group Inc. Common Stock 20260810 0 7.02 7.03 6.46 6.61 7834300 6.61 down up incorrect
LCNB.US LCNB Corp 20260810 0 19.79 19.79 19.25 19.58 66900 19.3572 down up incorrect
LCRDX.US LCRDX 20260810 0 8.17 8.17 8.17 8.17 0 8.17
LCRUX.US LCRUX 20260810 0 8.18 8.18 8.18 8.18 0 8.125
LCUT.US Lifetime Brands Inc 20260810 0 9.15 10.12 8.8 9.27 347100 9.27 up up correct
LE.US Lands' End Inc 20260810 0 13.2 13.5 12.98 13.07 207300 13.07 down down correct
LECO.US Lincoln Electric Holdings Inc 20260810 0 283.95 285 276.51 277.33 338100 277.33 down down correct
LEDS.US SemiLEDs Corporation 20260810 0 2.21 2.28 2.12 2.14 81247 2.14 down down correct
LEE.US Lee Enterprises Incorporated 20260810 0 8.22 8.29 8.01 8.13 29723 8.13 down down correct
LEGH.US Legacy Housing Corporation 20260810 0 29.12 29.64 28.29 28.42 103225 28.42 down down correct
LEGN.US Legend Biotech Corporation 20260810 0 20.86 21 20.23 20.66 2239400 20.66 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260810 0 92.43 92.43 92.43 92.43 0 92.43
LESL.US Leslie's Inc 20260810 0 1.17 1.3 1.08 1.11 904963 1.11 down up incorrect
LEXX.US Lexaria Bioscience Corp 20260810 0 5.27 5.49 5.27 5.49 9600 5.49 up up correct
LFMD.US LifeMD Inc 20260810 0 3.5 3.64 3.41 3.62 2230300 3.62 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260810 0 23.5 23.5 23.495 23.5 1300 23.5
LFST.US LifeStance Health Group Inc. Common Stock 20260810 0 10.85 12.425 10.85 11.9 10564500 11.9 up up correct
LFUS.US Littelfuse Inc 20260810 0 460.27 462.95 445.92 455.18 188400 454.3023 down down correct
LFVN.US LifeVantage Corporation 20260810 0 6.76 6.76 6.55 6.68 54200 6.6272 down down correct
LGHL.US Lion Group Holding Ltd 20260810 0 0.835 0.868 0.79 0.854 1336900 0.854 up up correct
LGIH.US LGI Homes Inc 20260810 0 58.51 58.94 55.86 56.7 326971 56.7 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260810 0 295.51 299.39 288.46 295.7 192200 295.7 up up correct
LGO.US Largo Resources Ltd 20260810 0 0.73 0.81 0.71 0.79 1630600 0.79 up up correct
LGVN.US Longeveron Inc 20260810 0 0.77 0.7978 0.7205 0.7363 52182 7.363 down down correct
LI.US Li Auto Inc 20260810 0 12.8 12.925 12.74 12.84 2373500 12.84 up up correct
LIDR.US Aeye Inc 20260810 0 1.29 1.38 1.26 1.3 952330 1.3 up up correct
LIDRW.US AEye Inc 20260810 0 0.003 0.003 0.003 0.003 232500 0.003
LIFE.US aTyr Pharma Inc 20260810 0 31.05 32.86 31.05 32.43 1192900 32.43 up up correct
LILA.US Liberty Latin America Ltd 20260810 0 8.34 8.66 8.265 8.51 578400 8.51 up up correct
LILAK.US Liberty Latin America Ltd 20260810 0 8.31 8.565 8.12 8.43 1370200 8.43 up up correct
LINC.US Lincoln Educational Services Corporation 20260810 0 32.58 35.8 30.51 30.77 4502000 30.77 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260810 0 33.61 33.76 32.73 33.04 539500 33.04 down down correct
LINK.US Interlink Electronics Inc 20260810 0 5.19 5.65 4.97 5.2 14900 5.2 up up correct
LIQT.US LiqTech International Inc 20260810 0 0.65 0.75 0.65 0.72 173200 0.72 up up correct
LITE.US Lumentum Holdings Inc 20260810 0 931.05 937 810.885 813.51 6155000 813.51 down down correct
LIVE.US Live Ventures Incorporated 20260810 0 9.61 10.32 9.41 10 79000 10 up up correct
LIVN.US LivaNova PLC 20260810 0 75.04 76.995 75.04 76.48 473157 76.48 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260810 0 3.58 4.04 3.58 3.93 212000 3.93 up down incorrect
LKFN.US Lakeland Financial Corporation 20260810 0 61.15 61.71 60.47 61.03 139200 61.03 down down correct
LKQ.US LKQ Corporation 20260810 0 24.49 24.8 24.29 24.57 4015547 24.285 up up correct
LMAT.US LeMaitre Vascular Inc 20260810 0 80.6 83.07 79.5 81.19 468200 80.948 up up correct
LMB.US Limbach Holdings Inc 20260810 0 48.91 49.39 46.27 46.33 461417 46.33 down down correct
LMNR.US Limoneira Company 20260810 0 13.86 13.95 13.7 13.76 47100 13.76 down down correct
LNSR.US LENSAR Inc 20260810 0 5.96 6.18 5.88 6.02 77698 6.02 up up correct
LNT.US Alliant Energy Corporation 20260810 0 69.55 69.55 67.94 68.21 2749800 68.21 down down correct
LNTH.US Lantheus Holdings Inc 20260810 0 100.85 101 100.8 100.98 1402332 100.98 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260810 0 4.1 4.2086 4.05 4.17 40136 4.17 up up correct
LOB.US Live Oak Bancshares Inc 20260810 0 42.2 42.6 41.81 42.23 177265 42.1978 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260810 0 15.1 15.75 15.05 15.2 355300 15.2 up up correct
LOGC.US LogicBio Therapeutics Inc 20260810 0 9.96 10.25 9.8 10.22 601400 10.22 up up correct
LOGI.US Logitech International S.A 20260810 0 106.52 107.63 104.77 104.87 542900 104.87 down up incorrect
LOOP.US Loop Industries Inc 20260810 0 0.697 0.697 0.64 0.655 41400 0.655 down up incorrect
LOPE.US Grand Canyon Education Inc 20260810 0 150.62 152.37 146.32 146.5 242000 146.5 down up incorrect
LOVE.US The Lovesac Company 20260810 0 17.6 17.6 17.16 17.3 159753 17.3 down up incorrect
LPCN.US Lipocine Inc 20260810 0 2.16 2.21 2.1 2.1 41492 2.1 down up incorrect
LPLA.US LPL Financial Holdings Inc 20260810 0 362.63 372.28 362.63 372.11 666560 371.8123 up up correct
LPSN.US LivePerson Inc 20260810 0 2.45 2.64 2.43 2.53 273900 2.53 up up correct
LPTH.US LightPath Technologies Inc 20260810 0 13.13 13.41 12.56 12.57 2077700 12.57 down down correct
LQDA.US Liquidia Corporation 20260810 0 89.94 92.36 87.62 91.03 1649900 91.03 up up correct
LQDT.US Liquidity Services Inc 20260810 0 42.16 42.96 40.27 40.91 359400 40.91 down down correct
LRCX.US Lam Research Corporation 20260810 0 319.5 319.99 305.5 306.4 7022800 306.4 down down correct
LRMR.US Larimar Therapeutics Inc 20260810 0 4.15 4.29 4.005 4.01 1396783 4.01 down down correct
LSBK.US Lake Shore Bancorp Inc 20260810 0 17.03 17.16 17.03 17.05 9200 17.05 up up correct
LSCC.US Lattice Semiconductor Corporation 20260810 0 130.45 132.93 128.28 128.32 1400900 128.32 down down correct
LSTR.US Landstar System Inc 20260810 0 181.9 184.98 178.26 178.35 501500 177.9442 down down correct
LTAFX.US Altst Strgs Fd A 20260810 0 12.47 12.47 12.47 12.47 0 12.47
LTBR.US Lightbridge Corporation 20260810 0 9.38 9.67 8.78 8.9 813300 8.9 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260810 0 11.46 11.46 11.46 11.46 0 11.46
LTCH.US Latch Inc 20260810 0 0.153 0.161 0.151 0.151 15400 0.151 down down correct
LTIFX.US LTIFX 20260810 0 12.66 12.66 12.66 12.66 0 12.66
LTRN.US Lantern Pharma Inc 20260810 0 2.81 2.86 2.72 2.81 71800 2.81
LTRX.US Lantronix Inc 20260810 0 5.97 6.1 5.73 5.73 487597 5.73 down down correct
LTRYW.US Lottery Com 20260810 0 0.004 0.0052 0.004 0.005 524768 0.005 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260810 0 0.96 1 0.9493 0.9611 654561 0.9611 up up correct
LULU.US Lululemon Athletica Inc 20260810 0 128.75 128.76 125.02 127.8 2136500 127.8 down down correct
LUNA.US Luna Innovations Incorporated 20260810 0 1.22 1.3 1.22 1.27 75353 1.27 up up correct
LUNG.US Pulmonx Corporation 20260810 0 2.03 2.365 2.03 2.28 1402800 2.28 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260810 0 18.205 18.87 17.99 18.87 19271 18.87 up up correct
LVO.US LiveOne Inc 20260810 0 4.22 4.49 4.22 4.38 32300 4.38 up up correct
LWAY.US Lifeway Foods Inc 20260810 0 31.42 31.99 29.87 29.97 108200 29.97 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260810 0 8.1 8.32 7.58 7.61 3369500 7.61 down up incorrect
LX.US LexinFintech Holdings Ltd 20260810 0 1.46 1.47 1.42 1.47 1856100 1.47 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260810 0 1.73 1.9 1.66 1.75 57500 1.75 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260810 0 2.45 2.49 2.38 2.4 2696700 2.4 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260810 0 14.5 15.075 14.09 14.33 203106 14.33 down down correct
LYFT.US Lyft Inc 20260810 0 17.43 17.73 17.04 17.26 14324200 17.26 down down correct
LYRA.US Lyra Therapeutics Inc 20260810 0 0.4 0.4 0.27 0.28 11261 0.28 down down correct
LYTS.US LSI Industries Inc 20260810 0 25.13 25.2 24.71 24.77 173626 24.7072 down down correct
LZ.US LegalZoom.com Inc 20260810 0 5.76 5.85 5.465 5.68 5091647 5.68 down down correct
MANH.US Manhattan Associates Inc 20260810 0 193.43 198.85 191.98 195.69 739200 195.69 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260810 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260810 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260810 0 350.1 353.36 344.71 348.44 1716600 347.7333 down down correct
MARA.US Marathon Digital Holdings Inc 20260810 0 9.99 10.08 9.4 9.56 42295000 9.56 down down correct
MARK.US Remark Holdings Inc 20260810 0 0.0011 0.0011 0.0011 0.0011 2507 0.0011
MARPS.US Marine Petroleum Trust 20260810 0 4.83 4.83 4.83 4.83 900 4.7289
MASS.US 908 Devices Inc 20260810 0 8.8 9.08 8.64 8.8 350000 8.8
MAT.US Mattel Inc 20260810 0 14.64 14.79 14.55 14.74 3135000 14.74 up up correct
MATW.US Matthews International Corporation 20260810 0 23.21 23.89 22.65 22.98 1360400 22.98 down down correct
MAYS.US J.W. Mays Inc 20260810 0 40 40.715 40 40.715 42153 40.715 up up correct
MBIN.US Merchants Bancorp 20260810 0 53.7 54.79 53.21 54.01 140600 54.01 up up correct
MBINN.US Merchants Bancorp 20260810 0 20.15 20.15 19.951 20.02 5200 20.02 down down correct
MBIO.US Mustang Bio Inc 20260810 0 0.6 0.619 0.56 0.59 31000 0.59 down down correct
MBOT.US Microbot Medical Inc 20260810 0 1.88 1.96 1.88 1.935 625817 1.935 up up correct
MBRX.US Moleculin Biotech Inc 20260810 0 0.42 0.46 0.402 0.43 1562200 0.43 up up correct
MBUU.US Malibu Boats Inc 20260810 0 29.06 29.16 28.61 28.95 173218 28.95 down down correct
MBWM.US Mercantile Bank Corporation 20260810 0 60.29 60.97 59.35 60.59 129633 60.59 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260810 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260810 0 35.43 35.655 35.06 35.4 61900 35.4 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260810 0 24.48 25.075 24.025 24.08 172700 24.08 down down correct
MCHP.US Microchip Technology Incorporated 20260810 0 85.54 85.66 81.14 81.39 8793300 80.9032 down down correct
MCHX.US Marchex Inc 20260810 0 1.77 1.82 1.7 1.79 24300 1.79 up down incorrect
MCRB.US Seres Therapeutics Inc 20260810 0 5.05 5.05 4.76 5 84500 5 down down correct
MCRI.US Monarch Casino & Resort Inc 20260810 0 123.29 123.77 120.5 121.21 191300 120.9081 down down correct
MDB.US MongoDB Inc 20260810 0 394.41 423.3 393.81 416.67 1696000 416.67 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260810 0 502.92 517.48 501.21 515.34 283700 515.34 up up correct
MDIA.US MediaCo Holding Inc 20260810 0 1.0199 1.02 0.9429 0.9517 19310 0.9517 down down correct
MDLZ.US Mondelez International Inc 20260810 0 62.2 62.24 61.11 61.53 6382100 61.53 down down correct
MDRR.US Medalist Diversified REIT Inc 20260810 0 11.6 12.66 11.5 12.17 94 12.17 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260810 0 4.85 5 4.85 5 144789 5 up down incorrect
MDWD.US MediWound Ltd 20260810 0 14.36 14.525 13.8 13.83 79608 13.83 down down correct
MDXG.US MiMedx Group Inc 20260810 0 4.31 4.39 4.22 4.27 1156100 4.27 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260810 0 0.48 0.48 0.4527 0.454 175369 0.454 down up incorrect
MEDP.US Medpace Holdings Inc 20260810 0 588.99 603.34 588.99 602.43 233600 602.43 up up correct
MEDS.US TRxADE HEALTH Inc 20260810 0 2.02 2.09 1.6 1.6 164024 1.6 down down correct
MELI.US MercadoLibre Inc 20260810 0 1817.415 1848.5 1806.51 1824.34 313522 1824.34 up up correct
MEOH.US Methanex Corporation 20260810 0 53.59 55.23 53.59 55.23 645200 55.23 up up correct
MERC.US Mercer International Inc 20260810 0 0.57 0.58 0.51 0.51 933100 0.51 down down correct
MESO.US Mesoblast Limited 20260810 0 16.63 16.78 16.49 16.68 295800 16.68 up up correct
METC.US Ramaco Resources Inc 20260810 0 10.24 10.36 9.8 10.18 1610100 10.18 down down correct
MFIN.US Medallion Financial Corp 20260810 0 10.91 10.94 10.57 10.85 153916 10.7177 down down correct
MGEE.US MGE Energy Inc 20260810 0 81.02 81.2299 80 80.47 211298 79.9435 down down correct
MGNI.US Magnite Inc 20260810 0 24.422 24.9701 24.065 24.21 3012570 24.21 down down correct
MGNX.US MacroGenics Inc 20260810 0 4.07 4.115 3.9688 4.08 366550 4.08 up up correct
MGPI.US MGP Ingredients Inc 20260810 0 17.45 17.81 16.94 17.79 289300 17.6724 up up correct
MGRC.US McGrath RentCorp 20260810 0 118.71 120.78 117.72 120.53 107000 120.53 up up correct
MGTX.US MeiraGTx Holdings plc 20260810 0 13.35 13.35 12.91 13.02 310838 13.02 down down correct
MGYR.US Magyar Bancorp Inc 20260810 0 19.05 19.08 19.05 19.08 787 19.08 up up correct
MIDD.US The Middleby Corporation 20260810 0 134.08 134.37 129.4 130.3 516400 130.3 down down correct
MIND.US MIND Technology Inc 20260810 0 5 5.2 4.97 5.02 109300 5.02 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260810 0 99.58 100.57 97.41 98.7 868000 98.7 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20260810 0 1.23 1.29 1.2 1.26 1627000 1.26 up down incorrect
MITK.US Mitek Systems Inc 20260810 0 18.16 18.89 17.94 18.55 1481400 18.55 up up correct
MKSI.US MKS Instruments Inc 20260810 0 304.92 309.84 292.09 292.35 1068300 292.0784 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260810 0 20.09 20.45 19.43 19.8 11200 19.3426 down down correct
MKTX.US MarketAxess Holdings Inc 20260810 0 162.6 162.71 162.48 162.5 999700 161.7203 down up incorrect
MLAB.US Mesa Laboratories Inc 20260810 0 101.42 103.62 100.51 101.62 103000 101.494 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20260810 0 5.53 5.56 5.45 5.46 1245316 5.46 down down correct
MLKN.US MillerKnoll Inc 20260810 0 24.15 24.48 23.66 24.08 454700 23.8878 down up incorrect
MMLP.US Martin Midstream Partners L.P 20260810 0 2.55 2.55 2.5 2.5 4400 2.5 down down correct
MMSI.US Merit Medical Systems Inc 20260810 0 89.04 90.59 88.99 89.75 1371500 89.75 up up correct
MMYT.US MakeMyTrip Limited 20260810 0 60.09 61.82 59.74 60.91 373200 60.91 up up correct
MNDO.US MIND C.T.I. Ltd 20260810 0 1.02 1.04 1.005 1.04 67072 1.04 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260810 0 81.4 88.99 80.22 88.62 4829100 88.62 up up correct
MNKD.US MannKind Corporation 20260810 0 4.07 4.08 3.88 3.93 4157400 3.93 down down correct
MNOV.US MediciNova Inc 20260810 0 1.42 1.42 1.32 1.32 18300 1.32 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260810 0 118.45 120.14 114.835 116.35 280300 116.35 down up incorrect
MNRO.US Monro Inc 20260810 0 12.54 12.61 11.66 11.76 1392600 11.504 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260810 0 23.51 24.1 23.51 24.1 19439 24.1 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260810 0 25.13 25.37 25.13 25.37 413 25.37 up down incorrect
MNST.US Monster Beverage Corporation 20260810 0 90.33 92.85 90.15 91.43 11944348 45.715 up down incorrect
MNTK.US Montauk Renewables Inc 20260810 0 1.79 1.79 1.71 1.71 141483 1.71 down up incorrect
MNTS.US Momentus Inc 20260810 0 4.86 4.99 4.66 4.69 1130200 4.69 down up incorrect
MNTSW.US Momentus Inc 20260810 0 0.002 0.0028 0.0008 0.0012 280828 0.0012 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260810 0 4.13 4.13 4.13 4.13 200 4.13
MOMO.US Momo Inc 20260810 0 5.86 5.955 5.82 5.89 583600 5.89 up down incorrect
MORN.US Morningstar Inc 20260810 0 199.36 204.97 198.41 201.03 498000 201.03 up down incorrect
MOTS.US Motus GI Holdings Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260810 0 12.84 13.04 11.6 11.74 91000 11.74 down down correct
MPAA.US Motorcar Parts of America Inc 20260810 0 10.368 12.64 10.046 12.42 397550 12.42 up up correct
MPB.US Mid Penn Bancorp Inc 20260810 0 37.36 37.5099 36.78 37.335 149463 37.335 down down correct
MPWR.US Monolithic Power Systems Inc 20260810 0 1428.22 1430 1379.17 1381.1 493600 1381.1 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260810 0 15.77 15.95 15.46 15.6 974376 15.6 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260810 0 2.2 2.23 2.16 2.2 71500 2.2
MRAM.US Everspin Technologies Inc 20260810 0 16.9 17.11 15.77 15.93 1007000 15.93 down down correct
MRBK.US Meridian Corporation 20260810 0 19.53 19.66 19.18 19.38 64394 19.38 down down correct
MRCY.US Mercury Systems Inc 20260810 0 109.55 110.54 107.7 108.64 497600 108.64 down down correct
MREO.US Mereo BioPharma Group plc 20260810 0 0.299 0.299 0.266 0.272 1655000 0.272 down down correct
MRKR.US Marker Therapeutics Inc 20260810 0 1.1 1.15 1.1 1.15 48600 1.15 up up correct
MRLN.US Marlin Business Services Corp 20260810 0 4.37 4.65 4.35 4.44 1044800 4.44 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260810 0 0.96 1 0.89 0.985 87900 0.985 up up correct
MRNA.US Moderna Inc 20260810 0 59.75 60.77 58.41 59.81 6224500 59.81 up up correct
MRTN.US Marten Transport Ltd 20260810 0 14.93 15.28 14.6 14.68 645800 14.68 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260810 0 6.12 6.35 5.96 6.07 2242900 6.07 down up incorrect
MRVL.US Marvell Technology Inc 20260810 0 227.77 230.1 208.51 208.56 20948500 208.56 down up incorrect
MS.US PO 20260810 0 16.49 16.6 16.41 16.43 139888 16.43 down up incorrect
MSBI.US Midland States Bancorp Inc 20260810 0 33.31 33.72 33.04 33.2 112600 32.8742 down up incorrect
MSEX.US Middlesex Water Company 20260810 0 58 58.13 56.95 57.74 137600 57.3861 down down correct
MSFT.US Microsoft Corporation 20260810 0 503.44 513.73 502.27 506.06 31206100 505.1091 up up correct
MSGM.US Motorsport Games Inc 20260810 0 4.24 4.63 4.2 4.35 40100 4.35 up up correct
MSTR.US MicroStrategy Incorporated 20260810 0 99.46 100.77 96.24 97.33 13560300 97.33 down down correct
MTC.US Mmtec Inc 20260810 0 3.01 3.07 2.885 2.96 24600 2.96 down down correct
MTCH.US Match Group Inc 20260810 0 37 37.32 36.59 36.73 2727300 36.73 down down correct
MTEX.US Mannatech Incorporated 20260810 0 4.95 5.03 4.9 4.9 2400 4.9 down down correct
MTLS.US Materialise NV 20260810 0 6.85 6.87 6.8 6.85 65700 6.85
MTRX.US Matrix Service Company 20260810 0 11.91 12 11.54 11.6 124400 11.6 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260810 0 314.78 315.79 296.85 297.03 1272401 297.03 down down correct
MU.US Micron Technology Inc 20260810 0 863.67 894.99 854.4 861 27818600 861 down down correct
MVBF.US MVB Financial Corp 20260810 0 29.77 29.96 29.57 29.81 24700 29.6426 up up correct
MVIS.US MicroVision Inc 20260810 0 3.41 4.24 3.41 3.72 1310400 3.72 up up correct
MVST.US Microvast Holdings Inc 20260810 0 0.9531 0.966 0.8433 0.8748 9617452 0.8748 down down correct
MXCT.US MaxCyte Inc. 20260810 0 1.17 1.225 1.16 1.21 925500 1.21 up up correct
MYFW.US First Western Financial Inc 20260810 0 31.34 31.49 30.52 31.24 40100 31.24 down down correct
MYGN.US Myriad Genetics Inc 20260810 0 3.2 3.33 3.2 3.25 1376900 3.25 up up correct
MYPS.US Playstudios Inc 20260810 0 0.709 0.7155 0.6601 0.6702 155697 0.6702 down down correct
MYRG.US MYR Group Inc 20260810 0 342.48 346.32 329.08 330.31 219500 330.31 down down correct
MYSZ.US My Size Inc 20260810 0 0.0475 0.05 0.0463 0.0481 83700 0.385 up up correct
NAII.US Natural Alternatives International Inc 20260810 0 2.29 2.33 2.27 2.33 1628 2.33 up up correct
NATH.US Nathan's Famous Inc 20260810 0 98.22 98.435 97.5801 97.6 25167 97.6 down down correct
NATR.US Nature's Sunshine Products Inc 20260810 0 16.16 16.38 15.61 15.77 431500 15.77 down down correct
NAUT.US Nautilus Biotechnology Inc 20260810 0 0.91 0.97 0.86 0.865 823200 0.865 down down correct
NAVI.US Navient Corporation 20260810 0 8.81 9 8.39 8.47 2007600 8.47 down down correct
NBIX.US Neurocrine Biosciences Inc 20260810 0 161.52 165.15 161.52 164.92 935200 164.92 up down incorrect
NBN.US Northeast Bank 20260810 0 132.68 134.65 131.78 133.82 160000 133.82 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260810 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260810 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260810 0 52.4 52.81 52.08 52.47 189900 52.0618 up up correct
NBTX.US Nanobiotix S.A 20260810 0 38.05 38.05 35.41 36.18 148762 36.18 down up incorrect
NCMI.US National CineMedia Inc 20260810 0 4.01 4.02 3.9 3.95 379100 3.95 down up incorrect
NCNA.US NuCana plc 20260810 0 1.53 1.53 1.425 1.44 22100 1.44 down up incorrect
NCNO.US nCino Inc 20260810 0 18.94 19.29 18.9 18.97 1310141 18.97 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260810 0 47.36 50.7 46.1365 50.47 11953 50.47 up down incorrect
NCTY.US The9 Limited 20260810 0 4.67 4.75 4.26 4.53 233300 4.53 down up incorrect
NDAQ.US Nasdaq Inc 20260810 0 94.6 96.74 94.43 95.62 2658700 95.62 up up correct
NDLS.US Noodles & Company 20260810 0 17.77 17.95 16.09 16.09 58228 16.09 down down correct
NDRA.US ENDRA Life Sciences Inc 20260810 0 4.52 4.62 4.31 4.44 40700 4.44 down down correct
NDSN.US Nordson Corporation 20260810 0 310.01 310.44 307.1 308.69 224800 308.69 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260810 0 26.64 26.64 26.01 26.4 49207 26.4 down down correct
NEGG.US Newegg Commerce Inc 20260810 0 16.97 19.5 16.43 18.38 141600 18.38 up up correct
NEO.US NeoGenomics Inc 20260810 0 16.53 16.92 16.33 16.63 1945700 16.63 up up correct
NEOG.US Neogen Corporation 20260810 0 11.32 11.49 11.21 11.4 1622400 11.4 up up correct
NEON.US Neonode Inc 20260810 0 1.01 1.03 0.97 0.97 128200 0.97 down down correct
NEPH.US Nephros Inc 20260810 0 4.41 4.78 4.26 4.38 28300 4.38 down down correct
NERV.US Minerva Neurosciences Inc 20260810 0 4.23 4.66 4.23 4.62 92765 4.62 up up correct
NESR.US National Energy Services Reunited Corp 20260810 0 32 36.6 31.86 35.79 8881700 35.79 up up correct
NEWT.US Newtek Business Services Corp 20260810 0 13.48 13.7074 12.79 12.88 432246 12.88 down down correct
NEXI.US NexImmune Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260810 0 6.87 7.08 6.83 6.98 2289564 6.98 up up correct
NFE.US New Fortress Energy Inc 20260810 0 0.354 0.359 0.34 0.342 1276400 0.342 down down correct
NFLX.US Netflix Inc 20260810 0 73.8 76.32 73.57 76.29 26959900 76.29 up up correct
NHTC.US Natural Health Trends Corp 20260810 0 1.74 1.84 1.7 1.75 38300 1.75 up down incorrect
NICE.US NICE Ltd 20260810 0 100 102.68 99.97 102.57 765000 102.57 up down incorrect
NICHX.US NICHX 20260810 0 25.81 25.81 25.81 25.81 0 25.6164
NIU.US Niu Technologies 20260810 0 2.11 2.1799 2.03 2.035 637065 2.035 down up incorrect
NKSH.US National Bankshares Inc 20260810 0 41.74 42.02 40.04 40.33 111100 40.33 down down correct
NKTR.US Nektar Therapeutics 20260810 0 75.52 76.43 74.33 74.86 486900 74.86 down up incorrect
NKTX.US Nkarta Inc 20260810 0 2.4 2.48 2.322 2.46 533000 2.46 up down incorrect
NMFC.US New Mountain Finance Corporation 20260810 0 7.75 7.75 7.62 7.69 608700 7.69 down down correct
NMIH.US NMI Holdings Inc 20260810 0 44.53 44.88 44.08 44.2 348152 44.2 down down correct
NMRD.US Nemaura Medical Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260810 0 14.66 14.82 14.11 14.19 1260797 14.1344 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260810 0 1.6 1.63 1.48 1.56 94690 1.56 down down correct
NNBR.US NN Inc 20260810 0 3.74 3.79 3.59 3.63 5125600 3.63 down down correct
NNDM.US Nano Dimension Ltd 20260810 0 1.63 1.68 1.62 1.63 3109539 1.63
NNOX.US Nano 20260810 0 1.03 1.11 1.03 1.065 718645 1.065 up up correct
NODK.US NI Holdings Inc 20260810 0 15.74 16.37 15.19 15.34 36104 15.34 down down correct
NOVT.US Novanta Inc 20260810 0 166.63 169.24 162.74 163.86 349800 163.86 down down correct
NPCE.US NeuroPace Inc 20260810 0 14.68 15 14.45 14.88 234500 14.88 up up correct
NRC.US National Research Corporation 20260810 0 20.34 21.1 20.34 20.9 130552 20.9 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260810 0 9.94 10.19 9.76 9.8 1492800 9.8 down down correct
NRIM.US Northrim BanCorp Inc 20260810 0 26.2 26.54 26.01 26.42 88617 26.42 up up correct
NRIX.US Nurix Therapeutics Inc 20260810 0 25.36 26.035 25.13 25.88 898977 25.88 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260810 0 12.49 12.49 12.49 12.49 0 12.49
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260810 0 12.7 12.7 12.7 12.7 0 12.7
NRXP.US NRx Pharmaceuticals Inc 20260810 0 3.51 3.64 3.31 3.35 1996331 3.35 down up incorrect
NSIT.US Insight Enterprises Inc 20260810 0 148.45 155.1 146.76 154.74 433800 154.74 up down incorrect
NSPR.US InspireMD Inc 20260810 0 0.75 0.87 0.74 0.8 107700 0.8 up down incorrect
NSSC.US Napco Security Technologies Inc 20260810 0 40.94 41.43 39.93 40.01 188900 40.01 down down correct
NSYS.US Nortech Systems Incorporated 20260810 0 15.28 15.29 14.5 14.64 11400 14.64 down down correct
NTAP.US NetApp Inc 20260810 0 193.13 202.27 193.13 198.72 4075600 198.72 up up correct
NTCT.US NetScout Systems Inc 20260810 0 38.26 39.13 37.85 38.64 848115 38.64 up up correct
NTES.US NetEase Inc 20260810 0 130.51 133.67 130.02 133.41 481500 133.41 up up correct
NTGR.US NETGEAR Inc 20260810 0 23.91 24.095 23.02 23.08 390804 23.08 down down correct
NTIC.US Northern Technologies International Corporation 20260810 0 8.19 8.19 8.01 8.11 6900 8.11 down down correct
NTLA.US Intellia Therapeutics Inc 20260810 0 11.8 12.24 11.75 12.02 3032400 12.02 up up correct
NTNX.US Nutanix Inc 20260810 0 62.65 64.85 62.33 64.46 2302703 64.46 up up correct
NTRA.US Natera Inc 20260810 0 321.53 326.03 310.95 318.35 2154605 318.35 down down correct
NTRB.US Nutriband Inc. Common Stock 20260810 0 3.05 3.15 3.05 3.14 4470 3.14 up up correct
NTRBW.US Nutriband Inc. Warrant 20260810 0 0.35 0.35 0.35 0.35 0 0.35
NTRS.US Northern Trust Corporation 20260810 0 185.12 188.64 184.94 187.86 1615700 187.86 up up correct
NTRSO.US Northern Trust Corporation 20260810 0 18.38 18.38 18.25 18.38 50300 18.38
NTWK.US NetSol Technologies Inc 20260810 0 4.26 4.31 4.25 4.25 3300 4.25 down down correct
NUWE.US Nuwellis Inc 20260810 0 1.41 1.49 1.41 1.42 618800 1.42 up up correct
NVAX.US Novavax Inc 20260810 0 7.89 7.96 7.7 7.89 3225300 7.89
NVCR.US NovoCure Limited 20260810 0 16.27 17.59 16.27 17.31 1045100 17.31 up up correct
NVDA.US NVIDIA Corporation 20260810 0 223.4 224.1379 216.77 217.55 115846602 217.55 down down correct
NVEC.US NVE Corporation 20260810 0 127.84 127.84 118.08 118.36 153000 118.36 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260810 0 400.94 401.09 384.42 384.8 404500 384.8 down down correct
NVNO.US enVVeno Medical Corp 20260810 0 10.69 11.025 10.15 10.15 17400 10.15 down down correct
NVOS.US Novo Integrated Sciences Inc 20260810 0 0.0035 0.0035 0.0035 0.0035 914 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260810 0 14.17 14.28 13.16 13.17 13161100 13.17 down down correct
NVVE.US Nuvve Holding Corp 20260810 0 1.2 1.2 1.1 1.115 6630 1.115 down down correct
NWBI.US Northwest Bancshares Inc 20260810 0 15.49 15.62 15.365 15.49 1066733 15.49
NWE.US NorthWestern Corporation 20260810 0 71.5 71.5 70.52 71.22 315220 70.5555 down down correct
NWFL.US Norwood Financial Corp 20260810 0 33.57 33.87 32.92 33.62 20600 33.62 up up correct
NWL.US Newell Brands Inc 20260810 0 5.91 6.04 5.79 5.9 7559600 5.8298 down up incorrect
NWPX.US Northwest Pipe Company 20260810 0 119.15 120 112.64 114.62 234900 114.62 down up incorrect
NWS.US News Corporation 20260810 0 32.26 32.675 32.08 32.5 752278 32.5 up up correct
NWSA.US News Corporation 20260810 0 28.33 28.625 28.205 28.49 3434734 28.49 up up correct
NXPI.US NXP Semiconductors N.V 20260810 0 240.25 240.255 233.09 233.43 3285192 233.43 down up incorrect
NXST.US Nexstar Media Group Inc 20260810 0 190.27 193.99 190.18 191.73 356600 189.8396 up down incorrect
NXTC.US NextCure Inc 20260810 0 6.16 7.167 5.91 6.84 1394500 6.84 up down incorrect
NXTP.US Nextplay Technologies Inc 20260810 0 0.0002 0.0002 0.0002 0.0002 1321 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260810 0 1.51 1.59 1.5 1.58 113400 1.58 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260810 0 38.35 38.88 37.96 38.29 90400 38.29 down down correct
OCC.US Optical Cable Corporation 20260810 0 17.27 17.54 15.32 15.37 476900 15.37 down down correct
OCCI.US OFS Credit Company Inc 20260810 0 2.51 2.52 2.45 2.46 267300 2.4134 down down correct
OCFC.US OceanFirst Financial Corp 20260810 0 19.1 19.325 18.945 19 743446 19 down down correct
OCG.US Oriental Culture Holding LTD 20260810 0 1.653 1.786 1.653 1.74 72400 1.74 up up correct
OCGN.US Ocugen Inc 20260810 0 1.27 1.32 1.26 1.31 3808700 1.31 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260810 0 12.9 12.91 12.64 12.73 673400 12.73 down down correct
OCUL.US Ocular Therapeutix Inc 20260810 0 9.2 9.305 9.04 9.24 1529700 9.24 up up correct
ODFL.US Old Dominion Freight Line Inc 20260810 0 215.26 219.74 211.81 212.55 1539600 212.2204 down up incorrect
OESX.US Orion Energy Systems Inc 20260810 0 19.69 20 17.3305 19.15 110825 19.15 down down correct
OFED.US Oconee Federal Financial Corp 20260810 0 21.5 21.5 21.5 21.5 0 21.4
OFIX.US Orthofix Medical Inc 20260810 0 10.45 10.45 10.2 10.26 393469 10.26 down up incorrect
OFLX.US Omega Flex Inc 20260810 0 30.75 31.1 30.08 30.3 40100 30.3 down up incorrect
OFS.US OFS Capital Corporation 20260810 0 3.85 3.85 3.6 3.64 78531 3.64 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260810 0 23.66 23.66 23.66 23.66 0 23.66
OGI.US OrganiGram Holdings Inc 20260810 0 0.9825 1.05 0.9802 1.05 775287 1.05 up down incorrect
OKTA.US Okta Inc 20260810 0 149 153.68 147.54 150.77 2440200 150.77 up up correct
OLB.US The OLB Group Inc 20260810 0 0.3007 0.3229 0.296 0.3095 88800 0.3095 up up correct
OLED.US Universal Display Corporation 20260810 0 91.14 91.48 89.32 90.54 477500 90.54 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260810 0 80.59 81 79.06 79.38 1157037 79.38 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260810 0 11.92 12.195 11.7001 11.94 724110 11.94 up up correct
OM.US Outset Medical Inc 20260810 0 4.85 5.28 4.85 4.93 154000 4.93 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260810 0 110.29 110.29 106.63 108.53 74500 108.53 down down correct
OMCL.US Omnicell Inc 20260810 0 36.88 37.55 36.78 37.31 529300 37.31 up up correct
OMER.US Omeros Corporation 20260810 0 13.36 13.64 13 13.62 1390700 13.62 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260810 0 0.92 0.93 0.85 0.877 565400 0.877 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260810 0 0.1001 0.1001 0.1001 0.1001 1500 0.1001
ON.US ON Semiconductor Corporation 20260810 0 81.5 82.51 79.72 79.78 8393400 79.78 down down correct
ONB.US Old National Bancorp 20260810 0 26.38 26.66 26.26 26.52 3169500 26.52 up up correct
ONCY.US Oncolytics Biotech Inc 20260810 0 0.8 0.81 0.76 0.8 813600 0.8
ONDS.US Ondas Holdings Inc 20260810 0 9.48 9.6 9.04 9.31 88050300 9.31 down down correct
ONEW.US OneWater Marine Inc 20260810 0 12.42 12.905 12.045 12.29 168024 12.29 down down correct
ONTX.US Onconova Therapeutics Inc 20260810 0 20.39 20.39 18.01 18.01 10200 18.01 down up incorrect
OPBK.US OP Bancorp 20260810 0 15.54 15.73 15.385 15.63 47337 15.63 up up correct
OPCH.US Option Care Health Inc 20260810 0 23.73 24.7 23.7 24.5 2241500 24.5 up up correct
OPEN.US Opendoor Technologies Inc 20260810 0 3.44 3.57 3.418 3.48 32564800 3.48 up up correct
OPHC.US OptimumBank Holdings Inc 20260810 0 8.64 9.13 8.31 8.92 329500 8.92 up up correct
OPI.US Office Properties Income Trust 20260810 0 18.9 19.48 18.185 19 124865 19 up up correct
OPK.US OPKO Health Inc 20260810 0 1.36 1.4 1.36 1.39 2562562 1.39 up up correct
OPRA.US Opera Limited 20260810 0 19.77 20.183 19.7593 19.95 197299 19.95 up up correct
OPRT.US Oportun Financial Corporation 20260810 0 8.1 8.21 7.72 7.74 500092 7.74 down down correct
OPRX.US OptimizeRx Corporation 20260810 0 7 7.08 6.76 6.86 228100 6.86 down down correct
ORGO.US Organogenesis Holdings Inc 20260810 0 1.87 2.01 1.85 1.86 1167800 1.86 down down correct
ORGS.US Orgenesis Inc 20260810 0 0.35 0.35 0.35 0.35 105 0.35
ORIC.US ORIC Pharmaceuticals Inc 20260810 0 13.49 13.8 13.115 13.62 1308146 13.62 up up correct
ORLY.US O'Reilly Automotive Inc 20260810 0 93.1 93.28 91.51 92.23 3967100 92.23 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260810 0 4.31 4.35 4.18 4.2 167508 4.2 down down correct
ORRF.US Orrstown Financial Services Inc 20260810 0 42.31 42.8 41.15 42.52 113400 42.52 up up correct
OSBC.US Old Second Bancorp Inc 20260810 0 25.34 25.56 25.15 25.28 395300 25.28 down down correct
OSIS.US OSI Systems Inc 20260810 0 236.06 239.07 231.62 232.61 210700 232.61 down down correct
OSPN.US OneSpan Inc 20260810 0 16.52 16.92 16.37 16.37 294900 16.2442 down down correct
OSS.US One Stop Systems Inc 20260810 0 13.22 13.51 12.63 12.65 722500 12.65 down down correct
OSUR.US OraSure Technologies Inc 20260810 0 4 4.1 3.93 4 404600 4
OSW.US OneSpaWorld Holdings Limited 20260810 0 26.02 26.32 25.54 25.8 589600 25.7507 down down correct
OTEX.US Open Text Corporation 20260810 0 24.65 25.28 24.51 24.72 2254400 24.72 up up correct
OTLK.US Outlook Therapeutics Inc 20260810 0 1 1.18 0.995 1.15 10314200 1.15 up up correct
OTLY.US Oatly Group AB 20260810 0 13.72 13.795 13.11 13.12 75000 13.12 down down correct
OTTR.US Otter Tail Corporation 20260810 0 93.02 93.57 91.83 92.37 315400 91.7951 down down correct
OVBC.US Ohio Valley Banc Corp 20260810 0 43.55 44.76 42.63 43.93 40000 43.93 up up correct
OVID.US Ovid Therapeutics Inc 20260810 0 2.59 2.62 2.53 2.62 1252320 2.62 up down incorrect
OVLY.US Oak Valley Bancorp 20260810 0 33.04 33.28 32.91 33.2 23300 33.2 up down incorrect
OWSCX.US OWSCX 20260810 0 19.08 19.08 19.08 19.08 0 19.08
OXBR.US Oxbridge Re Holdings Limited 20260810 0 1.35 1.4 1.31 1.31 5456 1.31 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260810 0 0.09 0.1375 0.0865 0.0865 4243 0.0865 down down correct
OXLC.US Oxford Lane Capital Corp 20260810 0 9.2 9.31 9.17 9.27 897300 9.0771 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260810 0 24.55 24.92 24.55 24.625 2700 24.625 up up correct
OXLCM.US Oxford Lane Capital Corp 20260810 0 25.1493 25.1499 25.12 25.14 7408 24.9682 down down correct
OXLCP.US Oxford Lane Capital Corp 20260810 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260810 0 1.49 1.5 1.44 1.45 2519300 1.4152 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260810 0 24.05 24.05 24.05 24.05 1443 24.05
OZK.US Bank OZK 20260810 0 50.97 51.61 50.75 51.59 767900 51.59 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260810 0 16.11 16.1999 16.09 16.18 23476 16.18 up down incorrect
PAA.US Plains All American Pipeline L.P 20260810 0 22.98 23.32 22.85 23.26 4323500 23.26 up up correct
PAAS.US Pan American Silver Corp 20260810 0 50.76 52.11 50.15 51.8 4568900 51.6204 up up correct
PACB.US Pacific Biosciences of California Inc 20260810 0 1.16 1.19 1.12 1.15 7844000 1.15 down down correct
PAGP.US Plains GP Holdings L.P 20260810 0 24.835 25.225 24.83 25.15 1214474 25.15 up up correct
PAHC.US Phibro Animal Health Corporation 20260810 0 34.15 34.89 32.88 34.15 167388 34.0429
PALI.US Palisade Bio Inc 20260810 0 2.05 2.1 2.03 2.1 1308900 2.1 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260810 0 7.42 7.5 7.29 7.33 433900 7.2397 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260810 0 365.38 385.17 362.95 385.04 5828000 385.04 up up correct
PASG.US Passage Bio Inc 20260810 0 4.36 4.67 4.25 4.32 18700 4.32 down down correct
PATK.US Patrick Industries Inc 20260810 0 88.7 88.7 84.14 85.5 442400 85.0182 down down correct
PAVM.US PAVmed Inc 20260810 0 4.82 4.82 4.45 4.75 13700 4.75 down up incorrect
PAX.US Patria Investments Limited 20260810 0 11.37 11.476 11.17 11.2 1169500 11.2 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260810 0 7.11 7.12 7.09 7.09 6666693 7.09 down up incorrect
PAYS.US PaySign Inc 20260810 0 12.8 12.89 12.29 12.53 907100 12.53 down down correct
PAYX.US Paychex Inc 20260810 0 119.74 121.24 119 121.18 1603000 121.18 up up correct
PBFS.US Pioneer Bancorp Inc 20260810 0 17.19 17.21 17.0501 17.12 5570 17.12 down down correct
PBHC.US Pathfinder Bancorp Inc 20260810 0 16.25 16.56 16 16 6702 16 down down correct
PBLA.US Panbela Therapeutics Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 2007 0.0001
PBYI.US Puma Biotechnology Inc 20260810 0 8.96 8.96 8.55 8.69 438000 8.69 down down correct
PCAR.US PACCAR Inc 20260810 0 133.03 133.3 129.86 131.24 2583700 130.8934 down down correct
PCB.US PCB Bancorp 20260810 0 27.88 27.88 27.31 27.55 44959 27.55 down down correct
PCRX.US Pacira BioSciences Inc 20260810 0 24.74 25.25 24.24 24.43 728700 24.43 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20260810 0 2.61 2.79 2.56 2.61 77600 2.61
PCT.US PureCycle Technologies Inc 20260810 0 7.19 7.435 7.09 7.25 4494500 7.25 up down incorrect
PCTTU.US PureCycle Technologies Inc 20260810 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260810 0 1.91 1.91 1.77 1.77 1561 1.77 down down correct
PCTY.US Paylocity Holding Corporation 20260810 0 147.38 149.8 145.38 145.65 1213505 145.65 down down correct
PCVX.US Vaxcyte Inc 20260810 0 57.98 59.28 57.685 58.29 902100 58.29 up up correct
PCYO.US Pure Cycle Corporation 20260810 0 10.85 11.325 10.78 11.21 270900 11.21 up up correct
PDD.US Pinduoduo Inc 20260810 0 91.6 93.19 91.21 93 5025400 93 up up correct
PDEX.US Pro 20260810 0 65.42 68.0995 64.8 66.255 121911 66.255 up down incorrect
PDFS.US PDF Solutions Inc 20260810 0 50.54 51.08 47.47 47.63 520883 47.63 down down correct
PDLB.US PDL Community Bancorp 20260810 0 20 20.39 19.83 20.03 60375 20.03 up up correct
PDSB.US PDS Biotechnology Corporation 20260810 0 0.77 0.8 0.707 0.731 197100 0.731 down up incorrect
PDSKX.US PDSKX 20260810 0 28.4 28.4 28.4 28.4 0 28.4
PDSRX.US PDSRX 20260810 0 28.12 28.12 28.12 28.12 0 28.12
PDSYX.US PDSYX 20260810 0 28.84 28.84 28.84 28.84 0 28.84
PEB.US PH 20260810 0 18.54 18.56 18.37 18.4 16750 18.4 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260810 0 42.97 42.97 42.2 42.88 104865 42.88 down down correct
PEBO.US Peoples Bancorp Inc 20260810 0 40.65 40.84 40.13 40.62 304000 40.62 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260810 0 40.46 40.59 39.943 40.01 700000 39.903 down down correct
PEGA.US Pegasystems Inc 20260810 0 32.53 33.2 32.27 33.01 1070400 32.9252 up up correct
PENN.US Penn National Gaming Inc 20260810 0 20.02 20.02 18.82 18.85 3194100 18.85 down down correct
PEP.US PepsiCo Inc 20260810 0 138.52 138.52 137.18 137.73 5883800 137.73 down up incorrect
PERI.US Perion Network Ltd 20260810 0 9.16 9.91 8.57 9.81 1180900 9.81 up down incorrect
PESI.US Perma 20260810 0 18.11 18.21 17.26 17.77 387400 17.77 down down correct
PETS.US PetMed Express Inc 20260810 0 1.97 1.98 1.95 1.97 48000 1.97
PETV.US PetVivo Holdings Inc. Common Stock 20260810 0 0.64 0.7151 0.64 0.69 37155 0.69 up up correct
PETZ.US TDH Holdings Inc 20260810 0 1.473 1.7 1.46 1.69 108200 1.69 up up correct
PFALX.US PFALX 20260810 0 6.85 6.85 6.85 6.85 0 6.85
PFBC.US Preferred Bank 20260810 0 105.66 106.23 104.01 105.34 129500 105.34 down down correct
PFFLX.US PFFLX 20260810 0 6.85 6.85 6.85 6.85 0 6.85
PFG.US Principal Financial Group Inc 20260810 0 112.66 114.39 112.53 113.81 1145500 113.81 up up correct
PFIS.US Peoples Financial Services Corp 20260810 0 70.37 70.37 68.75 69.45 55600 68.8255 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260810 0 6.85 6.85 6.85 6.85 0 6.85
PFLT.US PennantPark Floating Rate Capital Ltd 20260810 0 7.48 7.48 7.3 7.4 1337400 7.3187 down down correct
PFX.US Phenixfin Corporation 20260810 0 46.73 46.73 46.375 46.375 3440 46.375 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260810 0 24 24 23.9 23.9 700 23.9 down up incorrect
PGC.US Peapack 20260810 0 45.55 45.99 44.9 45.15 158800 45.1012 down up incorrect
PGEN.US Precigen Inc 20260810 0 7.21 7.32 6.98 7 4753500 7 down up incorrect
PGNY.US Progyny Inc 20260810 0 27.85 28.87 27.735 27.85 1272700 27.85
PHAR.US Pharming Group NV 20260810 0 10.82 11.7158 10.5377 11.35 62601 11.35 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260810 0 8.44 8.89 8.405 8.57 2146400 8.57 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260810 0 1.03 1.085 1.02 1.06 205700 1.06 up up correct
PHUN.US Phunware Inc 20260810 0 2.09 2.13 2.03 2.04 96400 2.04 down down correct
PHVS.US Pharvaris N.V 20260810 0 35 35.665 34.09 34.84 982000 34.84 down down correct
PI.US Impinj Inc 20260810 0 184.41 185 176 176.25 507700 176.25 down down correct
PIIVX.US PIIVX 20260810 0 52.45 52.45 52.45 52.45 0 52.45
PINC.US Premier Inc 20260810 0 49.9451 49.9451 49.9451 49.9451 15 49.7346
PKBK.US Parke Bancorp Inc 20260810 0 34.15 34.4 33.95 34.26 33597 34.26 up down incorrect
PKOH.US Park 20260810 0 52.55 53.3 47.63 47.86 138400 47.86 down up incorrect
PLAB.US Photronics Inc 20260810 0 33.06 33.06 31.81 32.08 561700 32.08 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260810 0 10.16 10.319 9.77 9.85 2009992 9.85 down down correct
PLBC.US Plumas Bancorp 20260810 0 61.57 61.67 60.96 61.35 27750 61.35 down down correct
PLBY.US PLBY Group Inc 20260810 0 1.22 1.26 1.17 1.18 2763977 1.18 down down correct
PLCE.US The Children's Place Inc 20260810 0 2.69 2.72 2.57 2.62 95000 2.62 down down correct
PLMR.US Palomar Holdings Inc 20260810 0 130.86 131.57 128.65 131.5 191000 131.0437 up down incorrect
PLPC.US Preformed Line Products Company 20260810 0 471.48 479.99 460.63 462.63 129500 462.63 down up incorrect
PLRX.US Pliant Therapeutics Inc 20260810 0 1.05 1.055 1.03 1.04 185129 1.04 down up incorrect
PLSE.US Pulse Biosciences Inc 20260810 0 42.77 44 40.68 41.51 486700 41.51 down up incorrect
PLTK.US Playtika Holding Corp 20260810 0 2.95 2.96 2.79 2.8 2752600 2.8 down up incorrect
PLUG.US Plug Power Inc 20260810 0 2.26 2.28 2.08 2.11 126010094 2.11 down down correct
PLUS.US ePlus inc 20260810 0 89.64 91.48 89.45 90.26 150300 89.9775 up up correct
PLXS.US Plexus Corp 20260810 0 271.61 273.83 267.37 267.68 200300 267.68 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260810 0 0.5901 0.6 0.545 0.546 202600 0.546 down down correct
PMFLX.US PMFLX 20260810 0 10.05 10.05 10.05 10.05 0 10.05
PMT.US PC 20260810 0 18.12 18.27 18.0768 18.205 24519 17.7871 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260810 0 28.36 31 27.985 28.59 380198 28.59 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260810 0 1.19 1.24 1.16 1.23 134940 1.23 up up correct
PNBK.US Patriot National Bancorp Inc 20260810 0 1.16 1.17 1.15 1.16 102800 1.16
PNFP.US Pinnacle Financial Partners Inc 20260810 0 103.52 105.1 103.52 104.55 824702 104.55 up up correct
PNNT.US PennantPark Investment Corporation 20260810 0 3.68 3.76 3.66 3.71 1160200 3.6712 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260810 0 187.32 198.2 187 197.67 54400 197.67 up up correct
PNTG.US The Pennant Group Inc 20260810 0 38.54 40.21 38.39 39.64 220874 39.64 up up correct
PODD.US Insulet Corporation 20260810 0 140.55 143.94 140.34 142.85 1505100 142.85 up up correct
POLA.US Polar Power Inc 20260810 0 1.74 1.7799 1.6501 1.73 100580 1.73 down down correct
POOL.US Pool Corporation 20260810 0 204.28 204.32 198.51 199.98 768800 198.6763 down down correct
POW.US Powered Brands 20260810 0 27.54 27.56 27.1 27.13 18590 27.13 down down correct
POWI.US Power Integrations Inc 20260810 0 65.08 65.48 61.47 61.97 637700 61.7113 down down correct
POWL.US Powell Industries Inc 20260810 0 214.85 216.45 205.96 207.22 681300 207.1284 down down correct
POWW.US AMMO Inc 20260810 0 2.4 2.67 2.39 2.56 3130800 2.56 up up correct
POWWP.US AMMO Inc 20260810 0 24.55 24.6 24.45 24.578 1500 24.0184 up up correct
PPBT.US Purple Biotech Ltd 20260810 0 1.52 1.67 1.34 1.5 974985 1.5 down down correct
PPC.US Pilgrim's Pride Corporation 20260810 0 27.2 27.42 26.23 26.51 1300600 26.51 down down correct
PPIH.US Perma 20260810 0 26.41 26.41 25.79 25.95 44700 25.95 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260810 0 3.1 3.1647 2.84 2.89 89853 2.89 down up incorrect
PPTA.US Midas Gold Corp. 20260810 0 24.56 25.21 24.4 24.89 1109400 24.89 up down incorrect
PRAA.US PRA Group Inc 20260810 0 19.69 20.18 18.83 18.96 849400 18.96 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260810 0 358.72 368.31 354.7 366.96 605000 366.96 up down incorrect
PRCH.US Porch Group Inc 20260810 0 15.65 15.92 15.22 15.43 980621 15.43 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260810 0 21.18 22.22 20.83 21.71 2015500 21.71 up down incorrect
PRDO.US Perdoceo Education Corporation 20260810 0 32.68 33.2 31.4 31.43 883600 31.2693 down down correct
PRFX.US PainReform Ltd 20260810 0 1.08 1.17 1.04 1.05 137338 1.05 down down correct
PRGS.US Progress Software Corporation 20260810 0 42.22 43.74 41.74 43.29 361400 43.29 up up correct
PRIM.US Primoris Services Corporation 20260810 0 83.75 84.3 80.55 80.75 1014395 80.75 down down correct
PRIVX.US Sharespost 100 Fund 20260810 0 51.46 51.46 51.46 51.46 0 51.46
PRLD.US Prelude Therapeutics Incorporated 20260810 0 4.91 5 4.81 4.83 217169 4.83 down down correct
PRLVX.US PRLVX 20260810 0 50.4 50.4 50.4 50.4 0 50.4
PROF.US Profound Medical Corp 20260810 0 7.52 7.52 7.15 7.34 54600 7.34 down down correct
PROV.US Provident Financial Holdings Inc 20260810 0 18.02 18.42 18.02 18.06 5800 17.9197 up up correct
PRPH.US ProPhase Labs Inc 20260810 0 0.0479 0.0499 0.037 0.0498 68655 0.0498 up up correct
PRPL.US Purple Innovation Inc 20260810 0 9.58 9.88 8.94 9.1 66943 9.1 down down correct
PRPO.US Precipio Inc 20260810 0 23.76 24.245 22.6 22.6 246845 22.6 down down correct
PRQR.US ProQR Therapeutics N.V 20260810 0 1.85 1.88 1.8 1.81 515736 1.81 down down correct
PRTA.US Prothena Corporation plc 20260810 0 8.76 9.17 8.53 9.12 713687 9.12 up up correct
PRTH.US Priority Technology Holdings Inc 20260810 0 5.3 5.39 5.12 5.23 670435 5.23 down down correct
PRTS.US CarParts.com Inc 20260810 0 6.71 6.84 6.2701 6.32 28631 6.32 down down correct
PRVA.US Privia Health Group Inc 20260810 0 22.39 22.805 22.045 22.37 1318115 22.37 down down correct
PSA.US PQ 20260810 0 15.11 15.11 15.04 15.04 1795 15.04 down down correct
PSEC.US Prospect Capital Corporation 20260810 0 2.3 2.33 2.27 2.29 3108800 2.2553 down down correct
PSHG.US Performance Shipping Inc 20260810 0 1.75 1.82 1.75 1.76 53200 1.76 up up correct
PSMT.US PriceSmart Inc 20260810 0 175.73 178.84 167.91 168.81 440700 168.1543 down down correct
PSNL.US Personalis Inc 20260810 0 14.09 14.81 14.02 14.5 4209330 14.5 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260810 0 17.42 17.42 17.42 17.42 0 17.42
PTC.US PTC Inc 20260810 0 146.09 154.03 146.09 151.02 1317500 151.02 up up correct
PTCT.US PTC Therapeutics Inc 20260810 0 72.77 74.75 72.475 74.63 826179 74.63 up up correct
PTEN.US Patterson 20260810 0 10.13 11.04 10.13 10.99 9604300 10.9031 up up correct
PTGX.US Protagonist Therapeutics Inc 20260810 0 149.31 151.6 147.396 150 545800 150 up up correct
PTIX.US Protagenic Therapeutics Inc 20260810 0 0.27 0.413 0.27 0.35 48200 0.35 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260810 0 4.43 4.53 4.27 4.48 1791100 4.48 up up correct
PTON.US Peloton Interactive Inc 20260810 0 5.69 5.775 5.405 5.51 10890300 5.51 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260810 0 0.003 0.003 0.003 0.003 200 0.003
PUBM.US PubMatic Inc 20260810 0 17.75 17.85 16.57 17.76 1639100 17.76 up up correct
PUCK.US Goal Acquisitions Corp 20260810 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260810 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260810 0 1.64 1.64 1.56 1.57 9300 1.57 down down correct
PWP.US Perella Weinberg Partners 20260810 0 17.27 17.495 16.72 17.035 823916 16.9646 down down correct
PXLW.US Pixelworks Inc 20260810 0 6.56 6.71 6.43 6.45 25100 6.45 down down correct
PXS.US Pyxis Tankers Inc 20260810 0 5.1 5.11 4.78 4.95 56300 4.95 down down correct
PYPD.US PolyPid Ltd 20260810 0 4.84 4.94 4.74 4.77 336000 4.77 down down correct
PYPL.US PayPal Holdings Inc 20260810 0 58.335 59.08 58.322 59.07 6707100 59.07 up up correct
PYXS.US Pyxis Oncology Inc. 20260810 0 3.72 3.985 3.72 3.83 999100 3.83 up up correct
PZZA.US Papa John's International Inc 20260810 0 23.87 24.42 23.27 23.85 2964900 23.85 down down correct
QCOM.US QUALCOMM Incorporated 20260810 0 168.16 168.87 162.08 162.17 9260000 162.17 down up incorrect
QCRH.US QCR Holdings Inc 20260810 0 103.24 104.38 102.52 103.73 70232 103.73 up down incorrect
QDEL.US Quidel Corporation 20260810 0 12.11 13.84 12.07 13.75 2808300 13.75 up down incorrect
QFIN.US 360 DigiTech Inc 20260810 0 13.21 13.24 12.76 13.03 1660100 13.03 down up incorrect
QH.US Quhuo Limited 20260810 0 4.57 5.22 4.33 5.08 28800 5.08 up down incorrect
QLYS.US Qualys Inc 20260810 0 182.15 192.73 182.085 185.8 923340 185.8 up up correct
QMCO.US Quantum Corporation 20260810 0 12.2 12.45 11.44 11.78 1443500 11.78 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260810 0 4.84 5.36 4.655 5.36 22600 5.36 up up correct
QNST.US QuinStreet Inc 20260810 0 21.825 22.29 20.66 22.02 1821393 22.02 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260810 0 30.63 30.79 30.42 30.79 68800 30.79 up up correct
QRHC.US Quest Resource Holding Corporation 20260810 0 1.49 1.5 1.36 1.48 30900 1.48 down down correct
QRVO.US Qorvo Inc 20260810 0 98.97 99.04 96.9 96.995 1288300 96.995 down down correct
QSI.US Quantum 20260810 0 0.818 0.84 0.79 0.79 2434400 0.79 down down correct
QTRX.US Quanterix Corporation 20260810 0 2.3 2.6 2.15 2.42 4049400 2.42 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260810 0 9.17 9.245 8.86 8.93 9705000 8.93 down down correct
QUIK.US QuickLogic Corporation 20260810 0 14.58 14.645 13.72 13.76 226089 13.76 down down correct
QURE.US uniQure N.V 20260810 0 46.06 47 45.124 46.06 1096900 46.06
RAIL.US FreightCar America Inc 20260810 0 7.97 8.05 7.88 7.91 150400 7.91 down down correct
RAIN.US Rain Therapeutics Inc 20260810 0 1.2 1.25 1.162 1.18 187500 1.18 down down correct
RAM.US Aries I Acquisition Corp 20260810 0 9.97 10.53 9.81 9.98 6831700 9.98 up down incorrect
RAND.US Rand Capital Corporation 20260810 0 10.21 10.21 10.05 10.067 1409 9.8124 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260810 0 0.8036 0.8036 0.7642 0.7769 338666 0.7769 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260810 0 25.91 27.11 25.51 26.8 2364700 26.8 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20260810 0 3.14 3.14 3.07 3.09 11500 3.09 down up incorrect
RBB.US RBB Bancorp 20260810 0 26.71 27.25 26.34 26.48 132300 26.48 down up incorrect
RBBN.US Ribbon Communications Inc 20260810 0 2.13 2.14 2.05 2.05 528400 2.05 down down correct
RBCAA.US Republic Bancorp Inc 20260810 0 98.56 99 97.14 97.51 79992 97.51 down down correct
RBCN.US Rubicon Technology Inc 20260810 0 5.4 5.7 5.4 5.7 500 5.7 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260810 0 12.3 12.5 12.3 12.48 102474 12.48 up up correct
RCAT.US Red Cat Holdings Inc 20260810 0 9.29 10.38 9.26 10 18481100 10 up up correct
RCEL.US AVITA Medical Inc 20260810 0 7.9 8.35 7.39 7.6 963100 7.6 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260810 0 8.58 8.58 8.58 8.58 0 8.58
RCICX.US Resource Credit Income Fund Class C 20260810 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260810 0 8.58 8.58 8.58 8.58 0 8.58
RCILX.US RCILX 20260810 0 8.59 8.59 8.59 8.59 0 8.59
RCIWX.US Resource Credit Income Fund Class W Shar 20260810 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260810 0 3.6 3.71 3.54 3.64 1360600 3.64 up up correct
RCKY.US Rocky Brands Inc 20260810 0 49.23 49.8 47.89 48.62 48963 48.4372 down down correct
RCMT.US RCM Technologies Inc 20260810 0 29.1 29.54 28.72 28.92 32900 28.92 down down correct
RCON.US Recon Technology Ltd 20260810 0 0.0002 0.0002 0.0002 0.0002 137716500 0.04
RDCM.US RADCOM Ltd 20260810 0 10.08 10.2 9.94 10.11 166500 10.11 up up correct
RDHL.US RedHill Biopharma Ltd 20260810 0 0.6049 0.6496 0.581 0.581 47834 0.581 down down correct
RDI.US Reading International Inc 20260810 0 1.55 1.57 1.52 1.55 99200 1.55
RDNT.US RadNet Inc 20260810 0 73.03 78.861 69.805 77.28 1780400 77.28 up up correct
RDVT.US Red Violet Inc 20260810 0 63.75 65.85 63.12 65.65 389200 65.65 up up correct
RDWR.US Radware Ltd 20260810 0 28.3 29.13 28.3 28.46 116900 28.46 up up correct
REAL.US The RealReal Inc 20260810 0 12.3 12.63 11.85 11.91 4207738 11.91 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260810 0 2.1 2.16 2.02 2.14 496718 21.4 up up correct
REED.US Reed's Inc 20260810 0 0.82 0.84 0.8 0.83 4900 0.83 up up correct
REFR.US Research Frontiers Incorporated 20260810 0 0.49 0.5 0.47 0.49 161800 0.49
REG.US Regency Centers Corporation 20260810 0 77 77.28 75.7 76.11 1255900 76.11 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260810 0 781.72 809.09 775.83 808.05 1213700 807.1075 up up correct
REKR.US Rekor Systems Inc 20260810 0 0.672 0.7 0.655 0.663 945100 0.663 down down correct
RELL.US Richardson Electronics Ltd 20260810 0 20.8 20.8 19.84 19.89 197600 19.89 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260810 0 24.64 24.75 22.75 23.14 4276800 23.14 down down correct
REPL.US Replimune Group Inc 20260810 0 12.64 14.12 12.27 13.67 8860000 13.67 up up correct
RETO.US ReTo Eco 20260810 0 3.09 3.4586 2.43 2.6 1136380 2.6 down down correct
REYN.US Reynolds Consumer Products Inc 20260810 0 26.285 26.49 25.76 26.13 1292200 25.9011 down down correct
RFIL.US RF Industries Ltd 20260810 0 12.72 13.05 12.342 12.42 278304 12.42 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260810 0 5.52 5.68 5.2 5.28 204000 5.28 down down correct
RGCO.US RGC Resources Inc 20260810 0 21.63 21.87 21.3 21.59 23800 21.59 down down correct
RGEN.US Repligen Corporation 20260810 0 163.06 166.43 160.99 163.17 770800 163.17 up up correct
RGLD.US Royal Gold Inc 20260810 0 228.54 235.14 227.99 234.13 772800 234.13 up up correct
RGNX.US REGENXBIO Inc 20260810 0 10.52 10.87 10.27 10.42 988800 10.42 down down correct
RGP.US Resources Connection Inc 20260810 0 4.18 4.305 4.18 4.2 256724 4.2 up up correct
RIBT.US RiceBran Technologies 20260810 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260810 0 28 28 26.44 27.08 48900 27.08 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260810 0 39.96 41.79 39.9 41.66 230342 41.66 up up correct
RILY.US B. Riley Financial Inc 20260810 0 7.16 7.38 7.01 7.27 805500 7.27 up up correct
RILYN.US B. Riley Financial Inc 20260810 0 24.95 24.965 24.95 24.965 10643 24.965 up down incorrect
RILYP.US B. Riley Financial Inc 20260810 0 13.2 13.41 13.2 13.255 18000 13.255 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260810 0 21.32 21.59 21.3 21.45 26500 21.45 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260810 0 19.49 19.736 19.45 19.5 61000 19.5 up up correct
RIOT.US Riot Blockchain Inc 20260810 0 20.45 20.46 19.12 19.4 20892900 19.4 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260810 0 16.13 16.46 15.91 16.39 18181200 16.39 up up correct
RKDA.US Arcadia Biosciences Inc 20260810 0 0.6745 0.7023 0.6174 0.652 109706 0.652 down down correct
RKLB.US Rocket Lab USA Inc. 20260810 0 84.065 86.83 79.77 80.04 34015000 80.04 down down correct
RLAY.US Relay Therapeutics Inc 20260810 0 19.55 20.71 19.41 19.94 2672105 19.94 up up correct
RLMD.US Relmada Therapeutics Inc 20260810 0 4.91 4.9351 4.505 4.54 1806338 4.54 down down correct
RLYB.US Rallybio Corporation Common Stock 20260810 0 16.25 16.98 16.23 16.61 23300 16.61 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260810 0 15.85 16.04 15.85 15.87 25900 15.87 up up correct
RMBS.US Rambus Inc 20260810 0 101.95 101.98 95.8 95.89 1883600 95.89 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260810 0 0.83 0.86 0.78 0.78 51100 0.78 down down correct
RMNI.US Rimini Street Inc 20260810 0 5 5.08 4.9 4.91 426917 4.91 down down correct
RMR.US The RMR Group Inc 20260810 0 19.28 19.62 19.125 19.59 185200 19.59 up down incorrect
RMTI.US Rockwell Medical Inc 20260810 0 7.285 7.3 6.6001 6.84 81118 6.84 down down correct
RNA.US Avidity Biosciences Inc 20260810 0 12.25 12.44 12.2 12.24 108983 12.24 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260810 0 3.91 4.26 3.88 3.88 20135 3.88 down up incorrect
RNST.US Renasant Corporation 20260810 0 42.47 42.82 42.31 42.7 634000 42.7 up up correct
RNW.US Renew Energy Global PLC 20260810 0 6.15 6.2 6.08 6.13 1149200 6.13 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260810 0 0.0011 0.0025 0.0011 0.0025 5701 0.0025 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260810 0 1.14 1.16 1.09 1.16 317600 1.16 up up correct
ROAD.US Construction Partners Inc 20260810 0 119.8 121.78 117.61 118.16 853100 118.16 down down correct
ROCK.US Gibraltar Industries Inc 20260810 0 49.54 50.62 48 48.86 320900 48.86 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260810 0 36.05 36.78 35.68 35.78 7941280 35.78 down down correct
ROKU.US Roku Inc 20260810 0 152.54 152.84 151.32 151.84 2820200 151.84 down down correct
ROOT.US Root Inc 20260810 0 50.75 53.55 49.8649 53.44 364118 53.44 up up correct
ROST.US Ross Stores Inc 20260810 0 255.02 256.45 253.53 254.83 2116800 254.83 down down correct
RPAY.US Repay Holdings Corporation 20260810 0 3.91 3.97 3.785 3.83 453600 3.83 down down correct
RPD.US Rapid7 Inc 20260810 0 11.4 11.83 11.25 11.61 3371100 11.61 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260810 0 1.76 1.77 1.58 1.71 316400 1.71 down up incorrect
RPRX.US Royalty Pharma plc 20260810 0 57.43 58.03 56.53 57.97 4264000 57.7374 up up correct
RRBI.US Red River Bancshares Inc 20260810 0 99.885 101.15 97.925 100.68 66800 100.68 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260810 0 8.2 8.33 7.92 8.11 207200 8.11 down down correct
RRR.US Red Rock Resorts Inc 20260810 0 61.31 61.925 60.63 61.29 722620 61.29 down down correct
RSSS.US Research Solutions Inc 20260810 0 2.15 2.17 2.15 2.16 15500 2.16 up up correct
RSVR.US Reservoir Media Inc 20260810 0 10.07 10.11 9.89 9.95 61705 9.95 down down correct
RUN.US Sunrun Inc 20260810 0 10.17 10.17 9.8 9.87 9473400 9.87 down down correct
RUSHA.US Rush Enterprises Inc 20260810 0 80.66 80.78 79.575 80.2 820213 53.4667 down down correct
RUSHB.US Rush Enterprises Inc 20260810 0 79.05 79.5 77.64 77.9801 85350 51.9867 down down correct
RVMD.US Revolution Medicines Inc 20260810 0 205.7 208.7606 203.7 206.97 2101103 206.97 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260810 0 0.4454 0.4454 0.405 0.43 74034 0.43 down down correct
RVSB.US Riverview Bancorp Inc 20260810 0 5.35 5.35 5.22 5.3 45600 5.3 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260810 0 6.83 6.83 6.58 6.63 1268800 6.3138 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260810 0 3.2 3.36 3.19 3.29 14034800 3.29 up up correct
RXST.US RxSight Inc. Common Stock 20260810 0 6.26 6.585 6.245 6.57 1153131 6.57 up up correct
RXT.US Rackspace Technology Inc 20260810 0 4.92 5.04 4.65 4.73 6578866 4.73 down down correct
RYAAY.US Ryanair Holdings plc 20260810 0 60.09 60.26 59.36 59.51 570100 59.51 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260810 0 115.57 116.89 113.673 115.48 738600 115.48 down down correct
RZLT.US Rezolute Inc 20260810 0 4.68 4.76 4.595 4.68 756400 4.68
SABR.US Sabre Corporation 20260810 0 2.06 2.09 2.03 2.07 3605600 2.07 up up correct
SABS.US SAB Biotherapeutics Inc 20260810 0 3.89 3.89 3.755 3.78 297400 3.78 down down correct
SABSW.US SAB Biotherapeutics Inc 20260810 0 0.0289 0.0289 0.014 0.02 36356 0.02 down down correct
SAFT.US Safety Insurance Group Inc 20260810 0 103.48 103.75 103.4 103.4 136300 102.483 down down correct
SAIA.US Saia Inc 20260810 0 360.17 367.66 354.55 355.77 381900 355.77 down down correct
SALM.US Salem Media Group Inc 20260810 0 0.9798 0.986 0.9797 0.98 246489 0.98 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260810 0 10.2 10.255 9.88 9.92 61196 9.92 down down correct
SANA.US Sana Biotechnology Inc 20260810 0 3.55 3.69 3.44 3.61 2755100 3.61 up up correct
SANM.US Sanmina Corporation 20260810 0 202.73 207.61 198.02 199.15 673200 199.15 down down correct
SANW.US S&W Seed Company 20260810 0 0.0371 0.0371 0.0371 0.0371 147 0.0371
SBAC.US SBA Communications Corporation 20260810 0 182.03 183 180.17 181.05 1367500 179.8095 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260810 0 34.48 34.84 34.34 34.82 631200 34.82 up up correct
SBET.US Sharplink Gaming Ltd 20260810 0 6.39 6.4 5.99 6.18 7415900 6.18 down down correct
SBFG.US SB Financial Group Inc 20260810 0 26.93 27.14 26.41 26.55 15700 26.3946 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260810 0 14.2 14.85 13.67 13.76 817942 13.5203 down down correct
SBLK.US Star Bulk Carriers Corp 20260810 0 28.87 29.21 28.3 28.42 1259932 27.5691 down down correct
SBNY.US Signature Bank 20260810 0 0.17 0.5 0.17 0.5 9001311 0.5 up up correct
SBRA.US Sabra Health Care REIT Inc 20260810 0 20.87 20.88 20.55 20.67 2434300 20.3623 down down correct
SBSI.US Southside Bancshares Inc 20260810 0 32.27 32.45 31.89 31.96 96700 31.594 down up incorrect
SBUX.US Starbucks Corporation 20260810 0 105.48 105.91 104.28 104.65 4947400 104.0523 down down correct
SCHL.US Scholastic Corporation 20260810 0 41.36 43.44 41.36 42.78 508700 42.5065 up up correct
SCKT.US Socket Mobile Inc 20260810 0 2.61 2.79 1.38 2.13 221018400 2.13 down down correct
SCOR.US comScore Inc 20260810 0 7.5 7.5 7 7 5259 7 down down correct
SCPS.US Scopus BioPharma Inc 20260810 0 0.0004 0.0004 0.0004 0.0004 123 0.0004
SCSC.US ScanSource Inc 20260810 0 54.85 55.4283 53.87 53.99 275972 53.99 down down correct
SCYX.US SCYNEXIS Inc 20260810 0 5.21 5.3 5.05 5.155 51599 5.155 down down correct
SDGR.US Schrödinger Inc 20260810 0 18.02 18.94 17.95 18.77 1199400 18.77 up up correct
SEAC.US SeaChange International Inc 20260810 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260810 0 7.44 7.757 7.24 7.35 31400 7.35 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260810 0 0.03 0.03 0.03 0.03 0 0.03
SEDG.US SolarEdge Technologies Inc 20260810 0 31.815 32.97 31.63 32.21 3458400 32.21 up up correct
SEED.US Origin Agritech Limited 20260810 0 1.05 1.16 1.05 1.07 60300 1.07 up up correct
SEER.US Seer Inc 20260810 0 2.16 2.19 2.145 2.16 150883 2.16
SEIC.US SEI Investments Company 20260810 0 104.7 106 104.27 104.72 457900 104.72 up up correct
SELF.US Global Self Storage Inc 20260810 0 5.13 5.22 5.1 5.21 14500 5.21 up up correct
SENEA.US Seneca Foods Corporation 20260810 0 177.12 181.51 172.6 179.71 143100 179.71 up up correct
SENEB.US Seneca Foods Corporation 20260810 0 178.22 178.22 178.22 178.22 174 178.22
SERA.US Sera Prognostics Inc. Class A Common Stock 20260810 0 2.05 2.05 1.935 2.01 30900 2.01 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260810 0 46.38 47.24 46.38 46.41 3121 46.41 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20260810 0 88.4 88.92 87.538 88.45 374200 44.225 up up correct
SFIX.US Stitch Fix Inc 20260810 0 4.08 4.115 3.97 3.97 1498400 3.97 down down correct
SFM.US Sprouts Farmers Market Inc 20260810 0 85.045 87.22 84.805 85.33 1361105 85.33 up up correct
SFNC.US Simmons First National Corporation 20260810 0 23.36 23.6 23.33 23.53 941200 23.53 up up correct
SFST.US Southern First Bancshares Inc 20260810 0 62.97 63.62 62.34 62.75 83800 62.75 down up incorrect
SGA.US Saga Communications Inc 20260810 0 9.75 10.04 9.58 9.65 13100 9.65 down up incorrect
SGC.US Superior Group of Companies Inc 20260810 0 13.9 13.92 12.72 12.89 181900 12.7528 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260810 0 7.47 7.93 7.47 7.7 297638 7.7 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260810 0 11.545 11.94 11.48 11.76 2108206 11.76 up down incorrect
SGRP.US SPAR Group Inc 20260810 0 0.64 0.66 0.64 0.65 11900 0.65 up up correct
SGRY.US Surgery Partners Inc 20260810 0 16.46 16.46 14.81 15.95 3998526 15.95 down down correct
SHBI.US Shore Bancshares Inc 20260810 0 23.66 23.9 23.43 23.6 199744 23.4539 down down correct
SHC.US Sotera Health Company 20260810 0 18.66 19.011 18.605 18.97 3287668 18.97 up up correct
SHEN.US Shenandoah Telecommunications Company 20260810 0 13.5 13.67 13.17 13.31 423700 13.31 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260810 0 16.54 16.57 16.01 16.08 307200 16.08 down up incorrect
SHLS.US Shoals Technologies Group Inc 20260810 0 8.93 8.98 8.5 8.56 2696000 8.56 down up incorrect
SHO.US PI 20260810 0 21.64 21.64 21.64 21.64 1274 21.64
SHOO.US Steven Madden Ltd 20260810 0 48.79 49.34 47.71 48.88 826200 48.88 up up correct
SIBN.US SI 20260810 0 18.5 19.15 18.5 18.84 349496 18.84 up up correct
SIEB.US Siebert Financial Corp 20260810 0 1.65 1.67 1.65 1.67 1300 1.67 up up correct
SIFY.US Sify Technologies Limited 20260810 0 15.71 15.85 15.58 15.64 14900 15.64 down down correct
SIGA.US SIGA Technologies Inc 20260810 0 3.07 3.08 2.86 2.93 1019800 2.93 down down correct
SIGI.US Selective Insurance Group Inc 20260810 0 95.63 96.13 94.48 94.94 369000 94.5074 down down correct
SIGIP.US Selective Insurance Group Inc 20260810 0 15.7 15.8 15.7 15.79 6200 15.502 up up correct
SILC.US Silicom Ltd 20260810 0 43.52 44.13 41.49 41.8 142100 41.8 down down correct
SIMO.US Silicon Motion Technology Corporation 20260810 0 237.65 246.29 227.89 230.61 2914800 230.61 down down correct
SINT.US Sintx Technologies Inc 20260810 0 1.7 1.76 1.66 1.7 24000 1.7
SIRI.US Sirius XM Holdings Inc 20260810 0 29.46 29.6 28.61 28.78 4603100 28.78 down down correct
SISI.US Shineco Inc 20260810 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260810 0 731.1 744.64 689.26 689.96 547700 689.96 down down correct
SJ.US Scienjoy Holding Corporation 20260810 0 0.89 0.89 0.8 0.82 16900 0.82 down down correct
SKIN.US The Beauty Health Company 20260810 0 0.661 0.684 0.623 0.64 474500 0.64 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260810 0 1.2 1.25 1.15 1.25 48500 1.25 up up correct
SKYW.US SkyWest Inc 20260810 0 109.81 111 107.17 107.67 292600 107.67 down down correct
SLAB.US Silicon Laboratories Inc 20260810 0 219.21 219.21 218 218.43 192000 218.43 down down correct
SLDB.US Solid Biosciences Inc 20260810 0 8.4 8.7 8.29 8.56 1007383 8.56 up up correct
SLGL.US Sol 20260810 0 88.42 90.72 83.81 84.74 84300 84.74 down down correct
SLGN.US Silgan Holdings Inc 20260810 0 41.9 41.9 40.53 41.15 724700 40.942 down down correct
SLM.US SLM Corporation 20260810 0 27.2 27.66 27.12 27.32 2432000 27.32 up down incorrect
SLMBP.US SLM Corporation 20260810 0 75 75 75 75 0 75
SLN.US Silence Therapeutics plc 20260810 0 16.7 17.576 14.62 15.43 16208700 15.43 down up incorrect
SLNG.US Stabilis Solutions Inc 20260810 0 4.88 5.19 4.8 5.01 80300 5.01 up down incorrect
SLNH.US Soluna Holdings Inc 20260810 0 1.18 1.21 1.15 1.2 7148300 1.2 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260810 0 11.75 11.75 11.75 11.75 0 11.75
SLP.US Simulations Plus Inc 20260810 0 18.31 18.35 18.29 18.35 195000 18.35 up up correct
SLRC.US SLR Investment Corp 20260810 0 13.07 13.07 12.8 12.97 255800 12.97 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260810 0 11.95 12 10.91 11.04 5244400 11.04 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260810 0 76.88 77.4 76.03 76.46 66300 76.1927 down down correct
SMBK.US SmartFinancial Inc 20260810 0 51.61 51.93 50.93 51.27 90500 51.27 down down correct
SMCI.US Super Micro Computer Inc 20260810 0 32 33.39 31.43 31.46 56320400 31.46 down down correct
SMID.US Smith 20260810 0 28.39 28.6 27.45 27.55 7400 27.55 down down correct
SMIT.US Schmitt Industries Inc 20260810 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260810 0 14.14 14.9 14.1 14.87 3491600 14.87 up up correct
SMPL.US The Simply Good Foods Company 20260810 0 11.03 11.17 10.77 10.81 1617546 10.81 down down correct
SMSI.US Smith Micro Software Inc 20260810 0 2.86 3.12 2.77 2.87 120100 2.87 up up correct
SMTC.US Semtech Corporation 20260810 0 142 143.65 131.12 131.27 1444300 131.27 down down correct
SMTI.US Sanara MedTech Inc 20260810 0 34.19 34.32 33.68 34.25 348100 34.25 up up correct
SNAX.US Stryve Foods Inc 20260810 0 0.001 0.001 0.001 0.001 103608 0.001
SNBR.US Sleep Number Corporation 20260810 0 0.0151 0.0199 0.015 0.015 388767 0.015 down down correct
SND.US Smart Sand Inc 20260810 0 4.59 4.78 4.56 4.59 330500 4.59
SNDL.US Sundial Growers Inc 20260810 0 1.22 1.259 1.2 1.22 2176800 1.22
SNDX.US Syndax Pharmaceuticals Inc 20260810 0 20.4 20.65 20.07 20.37 1016688 20.37 down down correct
SNES.US SenesTech Inc 20260810 0 1.28 1.31 1.23 1.27 70200 1.27 down down correct
SNEX.US StoneX Group Inc 20260810 0 65.84 66.9919 63.63 64.72 1249781 64.72 down down correct
SNFCA.US Security National Financial Corporation 20260810 0 9.58 9.62 9.3 9.32 23665 9.32 down down correct
SNGX.US Soligenix Inc 20260810 0 0.4 0.4 0.38 0.38 144700 0.38 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260810 0 1.42 1.43 1.23 1.29 577400 1.29 down down correct
SNPS.US Synopsys Inc 20260810 0 416 421.37 411.28 411.68 1374500 411.68 down up incorrect
SNT.US Senstar Technologies Ltd. 20260810 0 1.86 1.86 1.74 1.81 5200 1.81 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260810 0 1.92 1.92 1.8 1.86 31200 1.86 down up incorrect
SNY.US Sanofi 20260810 0 43.53 43.71 43.32 43.48 3356100 43.48 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260810 0 18.378 18.435 17.99 18.12 38213700 18.12 down down correct
SOHOB.US Sotherly Hotels Inc 20260810 0 1.3 2 1.26 1.26 9200 1.26 down down correct
SOHON.US Sotherly Hotels Inc 20260810 0 0.05 0.05 0.05 0.05 0 0.05
SOHOO.US Sotherly Hotels Inc 20260810 0 1.3 1.325 1.3 1.325 1500 1.325 up up correct
SOHU.US Sohu.com Limited 20260810 0 13.66 14.83 13.39 14.43 81400 14.43 up up correct
SONM.US Sonim Technologies Inc 20260810 0 3.67 3.75 3.5 3.52 14059 3.52 down up incorrect
SONO.US Sonos Inc 20260810 0 15.66 15.87 15.41 15.44 1203900 15.44 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260810 0 7.86 7.88 7.4788 7.67 408024 7.67 down up incorrect
SOTK.US Sono 20260810 0 5.25 5.32 5.01 5.11 64487 5.11 down up incorrect
SPCB.US SuperCom Ltd 20260810 0 11.44 11.44 10.76 10.77 56100 10.77 down down correct
SPFI.US South Plains Financial Inc 20260810 0 44.5 44.59 44.05 44.48 93700 44.48 down down correct
SPOK.US Spok Holdings Inc 20260810 0 11.54 11.595 11.22 11.33 134715 11.0067 down up incorrect
SPRB.US Spruce Biosciences Inc 20260810 0 46.69 46.69 45.0103 46.2 35631 46.2 down up incorrect
SPRO.US Spero Therapeutics Inc 20260810 0 1.25 1.276 1.225 1.23 350800 1.23 down up incorrect
SPSC.US SPS Commerce Inc 20260810 0 72.39 75.03 72.39 74.75 529800 74.75 up down incorrect
SPT.US Sprout Social Inc 20260810 0 10.33 10.56 9.975 10.05 2630100 10.05 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260810 0 1.18 1.24 1.18 1.19 357129 1.19 up up correct
SPWR.US SunPower Corporation 20260810 0 0.27 0.278 0.242 0.247 4901800 0.247 down down correct
SQFT.US Presidio Property Trust Inc 20260810 0 1.9 1.944 1.32 1.53 47400 1.53 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260810 0 7.68 8.41 7.1 7.2 32000 7.2 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260810 0 12.91 13.44 12.81 13.34 2371600 13.34 up up correct
SRAX.US SRAX Inc 20260810 0 0.0005 0.0005 0.0005 0.0005 30040 0.0005
SRCE.US 1st Source Corporation 20260810 0 87.53 88 86.73 87.33 126000 87.33 down down correct
SRNE.US Sorrento Therapeutics Inc 20260810 0 0.0004 0.0006 0.0004 0.0004 94560 0.0004
SRPT.US Sarepta Therapeutics Inc 20260810 0 16.53 17.21 16.38 17.18 2696500 17.18 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260810 0 61.89 61.89 61.89 61.89 0 61.3685
SRRK.US Scholar Rock Holding Corporation 20260810 0 52.51 52.68 50.69 51.89 827000 51.89 down down correct
SRTS.US Sensus Healthcare Inc 20260810 0 3.09 3.14 3.04 3.09 10600 3.09
SRZN.US Surrozen Inc. Common Stock 20260810 0 25.6 26.27 24.88 25.09 134092 25.09 down down correct
SSB.US South State Corporation 20260810 0 107.68 108.65 107.48 108.56 851100 108.56 up up correct
SSBI.US Summit State Bank 20260810 0 13.26 13.26 12.93 13.02 6000 13.02 down down correct
SSKN.US STRATA Skin Sciences Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 11357 0.0001
SSNC.US SS&C Technologies Holdings Inc 20260810 0 78.37 79.84 78.37 79.77 1185000 79.4816 up up correct
SSP.US The E.W. Scripps Company 20260810 0 3.28 3.66 3.27 3.33 730500 3.33 up up correct
SSRM.US SSR Mining Inc 20260810 0 31.67 31.77 30.95 31.4 3725900 31.3704 down down correct
SSTI.US ShotSpotter Inc 20260810 0 7.92 8.14 7.855 8.07 78200 8.07 up up correct
SSYS.US Stratasys Ltd 20260810 0 8.92 9.04 8.75 8.86 437100 8.86 down down correct
STAA.US STAAR Surgical Company 20260810 0 24.28 25.38 24.18 25.12 805000 25.12 up up correct
STAB.US Statera Biopharma Inc 20260810 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
STBA.US S&T Bancorp Inc 20260810 0 50.64 51.05 50.43 50.78 234000 50.4116 up up correct
STEP.US StepStone Group Inc 20260810 0 45.85 47.05 45.4 46.15 1257700 45.8466 up up correct
STGW.US MDC Partners Inc 20260810 0 9.12 9.23 8.93 9.09 1561800 9.09 down down correct
STIM.US Neuronetics Inc 20260810 0 2.34 2.38 1.99 2.17 3383900 2.17 down down correct
STKS.US The ONE Group Hospitality Inc 20260810 0 1.73 1.8 1.73 1.79 20441 1.79 up down incorrect
STLD.US Steel Dynamics Inc 20260810 0 262.71 269.18 261.7 268.6 1229700 268.6 up down incorrect
STNE.US StoneCo Ltd 20260810 0 10.61 10.63 10.35 10.37 2520100 10.37 down up incorrect
STOK.US Stoke Therapeutics Inc 20260810 0 32.41 32.83 32 32.23 424600 32.23 down down correct
STRA.US Strategic Education Inc 20260810 0 84 85.02 81.24 81.45 289100 81.45 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260810 0 95.26 95.55 94.191 94.35 1254800 93.3753 down down correct
STRL.US Sterling Construction Company Inc 20260810 0 550.64 559.26 527.5 528.51 487000 528.51 down down correct
STRM.US Streamline Health Solutions Inc 20260810 0 0.445 0.445 0.445 0.445 5600 0.445
STRO.US Sutro Biopharma Inc 20260810 0 25.08 26.285 24.93 25.53 135216 25.53 up up correct
STRR.US Star Equity Holdings Inc 20260810 0 10.81 11.34 10.81 11.3 2400 11.3 up up correct
STRRP.US Star Equity Holdings Inc 20260810 0 10.115 10.115 10.115 10.115 600 9.8609
STRS.US Stratus Properties Inc 20260810 0 19.22 19.9 18.75 18.84 204700 18.84 down down correct
STRT.US Strattec Security Corporation 20260810 0 86 86.43 82.67 83.42 82700 83.42 down down correct
STTK.US Shattuck Labs Inc 20260810 0 7.25 7.604 7.12 7.14 901900 7.14 down down correct
STX.US Seagate Technology Holdings plc 20260810 0 802.95 826.9 786 800.99 4069300 800.99 down down correct
SUNS.US SLR Senior Investment Corp 20260810 0 7.73 7.83 7.71 7.73 81775 7.73
SUPN.US Supernus Pharmaceuticals Inc 20260810 0 47.11 47.72 46.47 47.07 762174 47.07 down down correct
SURG.US SurgePays Inc. Common Stock 20260810 0 0.275 0.34 0.271 0.302 6933400 0.302 up up correct
SVC.US Service Properties Trust 20260810 0 8.14 8.26 7.98 8.09 1428593 8.09 down down correct
SVRA.US Savara Inc 20260810 0 5.82 5.93 5.63 5.73 1206600 5.73 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260810 0 0.01 0.01 0.01 0.01 0 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260810 0 1.97 2.054 1.97 2.04 25900 2.04 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20260810 0 14.2 14.25 14.0977 14.21 368538 14.21 up down incorrect
SWIM.US Latham Group Inc 20260810 0 7.36 7.45 7.11 7.31 784900 7.31 down up incorrect
SWKS.US Skyworks Solutions Inc 20260810 0 70.62 70.75 68.67 68.79 5496900 68.79 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260810 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260810 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260810 0 3.78 4.23 3.15 3.59 370500 3.59 down down correct
SY.US So 20260810 0 2.14 2.38 2.14 2.27 262279 2.27 up up correct
SYBT.US Stock Yards Bancorp Inc 20260810 0 82.97 83.61 82.5 83.15 77200 83.15 up up correct
SYBX.US Synlogic Inc 20260810 0 1.205 1.205 1.205 1.205 482 1.205
SYNA.US Synaptics Incorporated 20260810 0 106.45 107.76 104.52 104.71 527600 104.71 down down correct
SYPR.US Sypris Solutions Inc 20260810 0 2.05 2.09 2.03 2.04 11100 2.04 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 851 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260810 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260810 0 10.449 10.455 10.449 10.455 20900 10.455 up up correct
TACT.US TransAct Technologies Incorporated 20260810 0 5.48 5.73 4.91 5.61 17100 5.61 up up correct
TAIT.US Taitron Components Incorporated 20260810 0 1.99 2.03 1.98 1.98 1462 1.9398 down down correct
TAKMX.US TAKMX 20260810 0 8.04 8.04 8.04 8.04 0 8.04
TALK.US Talkspace Inc 20260810 0 15.55 15.8 15.3 15.3 14815 15.3 down up incorrect
TANH.US Tantech Holdings Ltd 20260810 0 0.423 0.44 0.41 0.428 71800 0.428 up down incorrect
TAOP.US Taoping Inc 20260810 0 0.69 0.76 0.69 0.74 53300 0.74 up up correct
TARA.US Protara Therapeutics Inc 20260810 0 4.11 4.17 4.07 4.11 281200 4.11
TARS.US Tarsus Pharmaceuticals Inc 20260810 0 64.79 67.86 62.85 67.76 947744 67.76 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260810 0 7.15 7.22 6.95 7.1 572747 7.1 down down correct
TATT.US TAT Technologies Ltd 20260810 0 38.6 39.56 36.55 39.37 250300 39.37 up down incorrect
TAYD.US Taylor Devices Inc 20260810 0 54.19 55.04 51.38 51.64 15600 51.64 down down correct
TBBK.US The Bancorp Inc 20260810 0 68.93 69.97 68.44 68.93 337100 68.93
TBLA.US Taboola.com Ltd. Ordinary Shares 20260810 0 4.025 4.17 4 4.13 3287271 4.13 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260810 0 22.23 22.49 22.215 22.41 42700 22.3065 up up correct
TBNK.US Territorial Bancorp Inc 20260810 0 54.58 54.96 54.52 54.52 216343 54.52 down up incorrect
TBPH.US Theravance Biopharma Inc 20260810 0 16.93 16.95 16.88 16.91 427600 16.91 down up incorrect
TC.US TuanChe ADR 20260810 0 1.87 1.93 1.82 1.87 97800 1.87
TCBI.US Texas Capital Bancshares Inc 20260810 0 98.81 99.87 98.58 99.28 442900 99.0757 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260810 0 20.3 20.4499 20.3 20.395 8551 20.0389 up up correct
TCBK.US TriCo Bancshares 20260810 0 57.21 57.21 56.4 56.9 218200 56.9 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260810 0 17.36 17.36 17.26 17.26 900 17.26 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260810 0 44.21 44.67 43.7552 44.28 93169 44.28 up up correct
TCCO.US Technical Communications Corporation 20260810 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20260810 0 29.24 30.2 28.28 29.14 636200 29.14 down down correct
TCOM.US Trip.com Group Limited 20260810 0 46.5 47.16 46.24 47.12 1456600 47.12 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20260810 0 17.49 17.49 17.45 17.47 14243 17.47 down down correct
TCPC.US BlackRock TCP Capital Corp 20260810 0 4.05 4.05 3.87 3.94 946944 3.94 down down correct
TCRX.US Tscan Therapeutics Inc 20260810 0 0.8 0.8 0.762 0.767 464300 0.767 down down correct
TCX.US Tucows Inc 20260810 0 15.49 15.49 12.694 12.78 73622 12.78 down down correct
TDAC.US Trident Acquisitions Corp 20260810 0 10.89 10.89 10.85 10.87 39741 10.87 down down correct
TDACU.US Trident Acquisitions Corp 20260810 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260810 0 19.1 19.15 19 19 47853 19 down down correct
TDUP.US ThredUp Inc 20260810 0 3.19 3.3 3.06 3.23 4093700 3.23 up up correct
TEAM.US Atlassian Corporation Plc 20260810 0 149.325 153.99 145 151.87 8655000 151.87 up up correct
TECH.US Bio 20260810 0 72.22 72.39 72.07 72.12 3337500 71.9606 down down correct
TELA.US TELA Bio Inc 20260810 0 0.879 0.998 0.875 0.93 382800 0.93 up up correct
TENB.US Tenable Holdings Inc 20260810 0 36.51 39.35 36.415 36.7 4635830 36.7 up up correct
TENX.US Tenax Therapeutics Inc 20260810 0 1.79 1.83 1.31 1.375 65534700 1.375 down down correct
TER.US Teradyne Inc 20260810 0 386.66 387 364.26 365.1 2377200 365.1 down down correct
TFC.US PR 20260810 0 18.14 18.25 18.1 18.15 89501 17.8552 up up correct
TFSL.US TFS Financial Corporation 20260810 0 17.47 17.62 17.14 17.21 1007800 17.21 down up incorrect
TGLS.US Tecnoglass Inc 20260810 0 43.67 44.7189 41.428 41.43 327206 41.43 down down correct
TGTX.US TG Therapeutics Inc 20260810 0 49.26 50 48.5 49.16 1912351 49.16 down down correct
TH.US Target Hospitality Corp 20260810 0 15.53 17.54 15.0201 16.07 1995331 16.07 up up correct
THFF.US First Financial Corporation 20260810 0 80.9 82.155 80.36 80.93 88055 80.93 up up correct
THRM.US Gentherm Incorporated 20260810 0 41.26 41.74 40.295 41.52 343275 41.52 up up correct
THRY.US Thryv Holdings Inc 20260810 0 2.4 2.41 2.15 2.155 1239231 2.155 down up incorrect
TIGO.US Millicom International Cellular S.A 20260810 0 97.1 97.99 94.88 95.88 1299000 95.88 down down correct
TIGR.US UP Fintech Holding Limited 20260810 0 4.81 4.915 4.75 4.91 1240600 4.91 up up correct
TIL.US Instil Bio Inc 20260810 0 7.27 7.41 7.2601 7.41 1009 7.41 up up correct
TILE.US Interface Inc 20260810 0 38 39.51 37.3 37.49 556500 37.49 down down correct
TIPT.US Tiptree Inc 20260810 0 18.05 18.27 18 18.07 218000 18.0099 up up correct
TITN.US Titan Machinery Inc 20260810 0 19 19 18.19 18.29 145500 18.29 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260810 0 6.48 6.92 6.29 6.72 175645 6.72 up up correct
TLF.US Tandy Leather Factory Inc 20260810 0 2.42 2.5 2.41 2.42 35200 2.42
TLRY.US Tilray Inc 20260810 0 4.53 4.61 4.33 4.42 3809500 4.42 down down correct
TLS.US Telos Corporation 20260810 0 3.79 4.43 3.785 4.03 1157400 4.03 up up correct
TLSA.US Tiziana Life Sciences PLC 20260810 0 1.03 1.05 0.97 1.01 750800 1.01 down down correct
TMC.US TMC the metals company Inc 20260810 0 4.56 4.59 4.4 4.43 4484900 4.43 down down correct
TMCI.US Treace Medical Concepts Inc 20260810 0 4.81 4.9 4.36 4.67 644139 4.67 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260810 0 0.0777 0.0777 0.0589 0.0647 168206 0.0647 down down correct
TMDX.US TransMedics Group Inc 20260810 0 82.62 88.5 81.772 88.41 1356300 88.41 up up correct
TMUS.US T 20260810 0 175.94 178.2 173.1 178.2 3794800 177.1774 up up correct
TNDM.US Tandem Diabetes Care Inc 20260810 0 22.03 23.03 21.825 22.81 2320700 22.81 up up correct
TNGX.US Bctg Acquisition Corp 20260810 0 26.9 28.085 26.7 27.67 2550600 27.67 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260810 0 11.62 13.89 11.05 12.59 1502700 12.59 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260810 0 0.7301 0.751 0.72 0.7374 2398798 0.7374 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260810 0 1.8 1.87 1.73 1.73 23900 1.73 down down correct
TOPS.US Top Ships Inc 20260810 0 0.77 0.78 0.75 0.76 93200 0.76 down up incorrect
TOUR.US Tuniu Corporation 20260810 0 5.1 5.27 5.1 5.1 7500 5.1
TOWN.US TowneBank 20260810 0 37.2 37.47 36.975 37.23 449177 37.23 up up correct
TPST.US Tempest Therapeutics Inc 20260810 0 0.95 1.109 0.942 1.04 449000 1.04 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260810 0 6.87 7.26 6.83 6.95 411800 6.95 up up correct
TREE.US LendingTree Inc 20260810 0 31.81 32.63 31.57 32.28 412600 32.28 up down incorrect
TRIB.US Trinity Biotech plc 20260810 0 12.26 13.5 12.26 13.2 22300 13.2 up down incorrect
TRIN.US Trinity Capital Inc 20260810 0 18.08 18.43 17.96 18.43 1191600 18.26 up down incorrect
TRIP.US TripAdvisor Inc 20260810 0 10.72 11.14 10.54 10.78 5323600 10.78 up down incorrect
TRMB.US Trimble Inc 20260810 0 58.79 59.77 58.27 58.44 2182300 58.44 down down correct
TRMD.US TORM plc 20260810 0 29.59 29.61 29.165 29.19 309218 29.19 down down correct
TRMK.US Trustmark Corporation 20260810 0 47.1 47.5 46.77 47.3 266331 47.0425 up up correct
TRNS.US Transcat Inc 20260810 0 92.52 93.72 90.43 90.85 191800 90.85 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260810 0 1.53 1.53 1.465 1.52 251321 1.52 down down correct
TROO.US TROOPS Inc 20260810 0 1.97 2.23 1.94 2 607500 2 up up correct
TROW.US T. Rowe Price Group Inc 20260810 0 113.63 114.51 113.47 113.77 1586600 113.77 up up correct
TRS.US TriMas Corporation 20260810 0 39.91 40.43 39.64 40 430200 40 up down incorrect
TRST.US TrustCo Bank Corp NY 20260810 0 54.8 55.62 54.55 54.67 139100 54.67 down up incorrect
TRTN.US PE 20260810 0 19.04 19.04 18.8267 18.85 3123 18.85 down down correct
TRUP.US Trupanion Inc 20260810 0 26.81 29.54 26.81 29.06 1652436 29.06 up up correct
TRVG.US trivago N.V 20260810 0 5.62 5.65 5.1 5.32 142146 5.32 down down correct
TRVI.US Trevi Therapeutics Inc 20260810 0 18.48 18.8399 17.775 17.8 1024066 17.8 down down correct
TRVN.US Trevena Inc 20260810 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 20260810 0 59.29 60.78 55.69 56.74 226300 56.74 down down correct
TSBK.US Timberland Bancorp Inc 20260810 0 44.97 45.555 44.4601 45 38126 45 up up correct
TSCO.US Tractor Supply Company 20260810 0 34.32 34.87 33.77 34.62 20045300 34.3825 up up correct
TSEM.US Tower Semiconductor Ltd 20260810 0 252.06 265.87 252 252.55 2254400 252.55 up up correct
TSHA.US Taysha Gene Therapies Inc 20260810 0 6.48 6.6 6.218 6.37 2240400 6.37 down down correct
TSLA.US Tesla Inc 20260810 0 326.6 332.05 326.15 330.88 25003800 330.88 up up correct
TTD.US The Trade Desk Inc 20260810 0 13.475 13.715 12.83 13.39 57396400 13.39 down down correct
TTEC.US TTEC Holdings Inc 20260810 0 2.56 2.56 2.31 2.33 489200 2.33 down down correct
TTEK.US Tetra Tech Inc 20260810 0 35.02 35.66 34.94 35.04 2743700 34.9689 up up correct
TTGT.US TechTarget Inc 20260810 0 3.81 3.91 3.61 3.9 388900 3.9 up up correct
TTMI.US TTM Technologies Inc 20260810 0 140.43 142 130.04 130.08 3409500 130.08 down down correct
TTOO.US T2 Biosystems Inc 20260810 0 0.0005 0.0005 0.0005 0.0005 16269 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260810 0 2.89 2.89 2.85 2.85 6446 2.85 down down correct
TTWO.US Take 20260810 0 247.55 256.62 247.34 253.57 3776700 253.57 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260810 0 3.39 3.39 3.08 3.36 324888 3.36 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260810 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260810 0 0.5377 0.6364 0.4452 0.4452 1593 0.4452 down down correct
TVTX.US Travere Therapeutics Inc 20260810 0 60.56 62.57 60.56 60.89 1764600 60.89 up up correct
TW.US Tradeweb Markets Inc 20260810 0 102.55 104.91 102.55 103.7 785000 103.5652 up up correct
TWIN.US Twin Disc Incorporated 20260810 0 24.14 24.29 23.4 23.71 65000 23.6629 down down correct
TWLVU.US Twelve Seas Investment Company II 20260810 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260810 0 113.56 125.66 113.18 124.88 2642080 124.88 up up correct
TXG.US 10x Genomics Inc 20260810 0 51.91 59.87 50.81 58.57 5995700 58.57 up up correct
TXMD.US TherapeuticsMD Inc 20260810 0 2.07 2.1 2.07 2.07 14300 2.07
TXN.US Texas Instruments Incorporated 20260810 0 288.07 288.76 280.16 280.44 4210800 280.44 down down correct
TXRH.US Texas Roadhouse Inc 20260810 0 207.42 211.74 204.87 207.46 1261500 206.6645 up up correct
TYRA.US Tyra Biosciences Inc 20260810 0 26.42 26.805 25.92 26.25 439504 26.25 down up incorrect
TZOO.US Travelzoo 20260810 0 7.34 7.6 7.19 7.19 75500 7.19 down up incorrect
UAL.US United Airlines Holdings Inc 20260810 0 128.33 128.47 123.64 123.76 2846800 123.76 down up incorrect
UBCP.US United Bancorp Inc 20260810 0 16.18 16.21 15.65 15.65 3700 15.65 down down correct
UBOH.US United Bancshares Inc 20260810 0 38.59 38.59 38.59 38.59 103 38.3351
UBSI.US United Bankshares Inc 20260810 0 48.1 48.35 47.69 48.05 704900 48.05 down down correct
UCL.US uCloudlink Group Inc 20260810 0 0.7201 0.7991 0.72 0.769 241513 0.769 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260810 0 90.74 90.74 82.18 82.27 652200 82.27 down up incorrect
UEIC.US Universal Electronics Inc 20260810 0 4.93 5.6399 4.87 5.56 414991 5.2849 up up correct
UFCS.US United Fire Group Inc 20260810 0 53.75 54.24 53.03 53.49 127300 53.49 down down correct
UFPI.US UFP Industries Inc 20260810 0 93.2 93.26 90.38 90.9 548400 90.5128 down down correct
UFPT.US UFP Technologies Inc 20260810 0 309.8 326.01 309.8 325 136100 325 up up correct
UG.US United 20260810 0 7.4 7.53 7.11 7.28 14000 7.28 down down correct
UHAL.US AMERCO 20260810 0 75.32 75.88 73.87 74.01 212300 74.01 down down correct
UK.US Ucommune International Ltd 20260810 0 2.17 2.17 1.965 2.04 27000 2.04 down down correct
ULBI.US Ultralife Corporation 20260810 0 6.39 6.97 6.21 6.94 117000 6.94 up up correct
ULCC.US Frontier Group Holdings Inc 20260810 0 7.38 7.38 6.765 6.78 3078834 6.78 down down correct
ULH.US Universal Logistics Holdings Inc 20260810 0 19.98 20.05 18.84 18.89 38700 18.7838 down down correct
ULTA.US Ulta Beauty Inc 20260810 0 560.99 561.5 545.92 548.66 727300 548.66 down down correct
UMBF.US UMB Financial Corporation 20260810 0 144.76 146.89 144.22 146.11 604400 146.11 up up correct
UNB.US Union Bankshares Inc 20260810 0 23.65 23.74 23.5 23.69 9500 23.69 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260810 0 5.03 5.11 4.915 5.02 727400 5.02 down down correct
UNIT.US Uniti Group Inc 20260810 0 9.45 9.49 9.315 9.39 1340800 9.39 down down correct
UNTY.US Unity Bancorp Inc 20260810 0 59.24 60.53 59.04 59.51 55100 59.51 up up correct
UONE.US Urban One Inc 20260810 0 5.11 5.28 5.11 5.28 2600 5.28 up up correct
UONEK.US Urban One Inc 20260810 0 5.01 5.39 5.01 5.31 7900 5.31 up up correct
UPC.US Universe Pharmaceuticals INC 20260810 0 5.5 7.5 5.5 7.09 296343 7.09 up up correct
UPLD.US Upland Software Inc 20260810 0 5.25 5.25 4.87 4.94 16000 4.94 down down correct
UPST.US Upstart Holdings Inc 20260810 0 30.8 30.95 30.1 30.21 3698300 30.21 down down correct
UPWK.US Upwork Inc 20260810 0 9.56 9.91 9.49 9.83 7255300 9.83 up up correct
URBN.US Urban Outfitters Inc 20260810 0 77.96 79.99 77.6 79.49 1210200 79.49 up up correct
URGN.US UroGen Pharma Ltd 20260810 0 46.74 46.889 45.34 46.31 644600 46.31 down down correct
UROY.US Uranium Royalty Corp 20260810 0 4.09 4.14 3.955 4.13 2656500 4.13 up up correct
USAU.US U.S. Gold Corp 20260810 0 15.62 15.72 15.21 15.23 271000 15.23 down up incorrect
USCB.US US Century Bank 20260810 0 22.01 22.36 21.86 22.09 33500 21.9671 up down incorrect
USEG.US U.S. Energy Corp 20260810 0 1.21 1.236 1.19 1.21 649119 1.21
USIO.US Usio Inc 20260810 0 2.3 2.36 2.16 2.2 282300 2.2 down down correct
USLM.US United States Lime & Minerals Inc 20260810 0 120.07 122.37 119.98 120.31 94600 120.2499 up up correct
USQIX.US USQ Core Real Estate Fund 20260810 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260810 0 528.6 540.56 523.37 529.66 642800 529.66 up up correct
UTMD.US Utah Medical Products Inc 20260810 0 70.1 72 70.1 71.33 30771 71.33 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260810 0 0.0001 0.0001 0.0001 0.0001 752 0.0001
UTSI.US UTStarcom Holdings Corp 20260810 0 2.45 2.45 2.42 2.42 2200 2.42 down down correct
UVSP.US Univest Financial Corporation 20260810 0 42.57 42.98 42.03 42.19 237500 42.19 down down correct
UXIN.US Uxin Limited 20260810 0 1.23 1.23 1.11 1.17 236824 1.17 down down correct
VABK.US Virginia National Bankshares Corporation 20260810 0 46.86 46.86 46.86 46.86 1705 46.5001
VALN.US Valneva SE 20260810 0 5.4 5.4 5.2 5.3 49120 5.3 down down correct
VALU.US Value Line Inc 20260810 0 37 37 36.4 36.4 1400 36.4 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VBNK.US VersaBank Common Shares 20260810 0 19 19.26 18.8 19.05 59573 19.05 up up correct
VC.US Visteon Corporation 20260810 0 104.13 105.02 102.51 104.79 428900 104.4041 up up correct
VCEL.US Vericel Corporation 20260810 0 44.48 44.82 43.15 43.95 415800 43.95 down down correct
VCMIX.US Versus Capital Multi 20260810 0 23.39 23.39 23.39 23.39 0 23.39
VCNX.US Vaccinex Inc 20260810 0 0.99 0.99 0.99 0.99 1 0.99
VCRRX.US Versus Capital Real Assets Fund LLC 20260810 0 29.14 29.14 29.14 29.14 0 28.8314
VCTR.US Victory Capital Holdings Inc 20260810 0 108.12 111.54 107.41 111.44 633965 111.44 up down incorrect
VCYT.US Veracyte Inc 20260810 0 46.87 47.75 46.12 46.27 761912 46.27 down down correct
VECO.US Veeco Instruments Inc 20260810 0 54.28 54.28 49.3 49.34 1040400 49.34 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260810 0 8.56 12.49 8.331 10.4 414700 10.4 up up correct
VELO.US Velocity Acquisition Corp 20260810 0 14.275 14.7 12.9 12.95 2033000 12.95 down down correct
VEON.US VEON Ltd 20260810 0 56.61 57.74 55.59 55.9 70200 55.9 down up incorrect
VERA.US Vera Therapeutics Inc 20260810 0 32.62 32.96 31.35 31.58 1067853 31.58 down up incorrect
VERB.US Verb Technology Company Inc 20260810 0 2.98 3.12 2.945 3.05 340677 3.05 up down incorrect
VERI.US Veritone Inc 20260810 0 1.35 1.5 1.335 1.44 4160100 1.44 up down incorrect
VERU.US Veru Inc 20260810 0 2.45 2.89 2.33 2.77 1603100 2.77 up up correct
VERX.US Vertex Inc 20260810 0 11.62 12.395 11.62 12.135 2157300 12.135 up up correct
VFF.US Village Farms International Inc 20260810 0 2.315 2.54 2.23 2.37 4842424 2.37 up up correct
VFLEX.US VFLEX 20260810 0 27.7 27.7 27.7 27.7 0 27.7
VG.US Vonage Holdings Corp 20260810 0 13.75 14.28 13.75 14.26 14873100 14.26 up up correct
VIA.US Via Renewables Inc 20260810 0 22.19 23.33 21.955 23.31 1159000 23.31 up up correct
VIAV.US Viavi Solutions Inc 20260810 0 40.16 40.16 37.17 37.2 4497400 37.2 down down correct
VICR.US Vicor Corporation 20260810 0 224.99 225.56 208.11 208.81 552000 208.81 down down correct
VINP.US Vinci Partners Investments Ltd 20260810 0 10.12 10.12 9.92 10.01 17300 9.8338 down down correct
VIOT.US Viomi Technology Co. Ltd 20260810 0 0.7303 0.7658 0.7303 0.7351 49548 0.7351 up up correct
VIR.US Vir Biotechnology Inc 20260810 0 8.8 9.03 8.79 8.89 1487216 8.89 up up correct
VIRC.US Virco Mfg. Corporation 20260810 0 6.11 6.12 5.95 5.95 23200 5.95 down down correct
VIRT.US Virtu Financial Inc 20260810 0 55.8 56.7 55.18 55.67 1078004 55.4665 down down correct
VISL.US Vislink Technologies Inc 20260810 0 2.81 2.81 2.73 2.78 4100 2.78 down up incorrect
VITL.US Vital Farms Inc 20260810 0 12.01 12.215 11.22 11.26 1738800 11.26 down up incorrect
VIVE.US Viveve Medical Inc 20260810 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260810 0 4.01 4.043 3.83 3.94 308300 3.94 down up incorrect
VKTX.US Viking Therapeutics Inc 20260810 0 33.93 34.703 33.8 34.44 1617600 34.44 up up correct
VLGEA.US Village Super Market Inc 20260810 0 42.93 43.8 41.61 41.61 44600 41.61 down up incorrect
VLY.US Valley National Bancorp 20260810 0 14.49 14.66 14.43 14.65 6598100 14.65 up down incorrect
VLYPO.US Valley National Bancorp 20260810 0 24.73 24.83 24.73 24.83 3500 24.83 up down incorrect
VLYPP.US Valley National Bancorp 20260810 0 25.028 25.028 24.99 24.99 2453 24.99 down up incorrect
VMAR.US Vision Marine Technologies Inc 20260810 0 0.626 0.626 0.58 0.603 54410 6.03 down up incorrect
VMD.US Viemed Healthcare Inc 20260810 0 9.83 9.86 9.31 9.32 710587 9.32 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260810 0 4.93 5.065 4.8 5.02 2000706 5.02 up up correct
VNET.US 21Vianet Group Inc 20260810 0 7.32 7.7 7.26 7.48 4692200 7.48 up up correct
VNO.US PO 20260810 0 14.42 14.58 14.374 14.42 9985 14.42
VNOM.US Viper Energy Partners LP 20260810 0 41.51 42.47 41.5 42.37 1798838 41.6978 up up correct
VOD.US Vodafone Group Plc 20260810 0 15.82 15.85 15.74 15.75 3155700 15.75 down down correct
VOR.US Vor Biopharma Inc 20260810 0 23.35 23.84 22.95 23.37 602111 23.37 up up correct
VRA.US Vera Bradley Inc 20260810 0 3.46 3.46 3.38 3.39 75500 3.39 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260810 0 5.18 5.34 5.06 5.12 22300 5.12 down down correct
VRDN.US Viridian Therapeutics Inc 20260810 0 23.46 23.57 22.775 23.06 2268300 23.06 down down correct
VREX.US Varex Imaging Corporation 20260810 0 18.39 18.49 18.365 18.46 13230700 18.46 up up correct
VRM.US Vroom Inc 20260810 0 9.61 9.97 9.61 9.78 3400 9.78 up up correct
VRME.US VerifyMe Inc 20260810 0 0.6976 0.7063 0.6854 0.6854 24700 0.6854 down down correct
VRNS.US Varonis Systems Inc 20260810 0 42.87 45.25 42.39 42.44 1461238 42.44 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260810 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260810 0 4.83 4.865 4.71 4.74 5508319 4.74 down down correct
VRSK.US Verisk Analytics Inc 20260810 0 180.9 187.31 178.62 181.18 2926400 181.18 up up correct
VRSN.US VeriSign Inc 20260810 0 292.35 296.9499 292.12 293.34 1278818 292.4814 up up correct
VRTS.US Virtus Investment Partners Inc 20260810 0 163.73 167.5 163.73 165.83 74600 165.83 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260810 0 539.5 546.17 519.82 523.91 2682200 523.91 down down correct
VS.US Versus Systems Inc 20260810 0 1.28 1.35 1.28 1.325 14900 1.325 up up correct
VSAT.US Viasat Inc 20260810 0 81.05 85.62 80.1 84.83 2052300 84.83 up up correct
VSEC.US VSE Corporation 20260810 0 222.56 223.34 213.12 221.23 434064 221.23 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260810 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260810 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260810 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260810 0 6.67 6.84 6.34 6.79 2298100 6.79 up up correct
VTGN.US VistaGen Therapeutics Inc 20260810 0 0.29 0.3 0.26 0.26 2386300 0.26 down down correct
VTRS.US Viatris Inc 20260810 0 16.3 16.71 16.13 16.28 13226000 16.1588 down down correct
VTSI.US VirTra Inc 20260810 0 3.05 3.15 3.03 3.05 43800 3.05
VTVT.US vTv Therapeutics Inc 20260810 0 34.89 35.5 33.93 34.29 97700 34.29 down up incorrect
VUZI.US Vuzix Corporation 20260810 0 2.72 2.75 2.6 2.61 681300 2.61 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260810 0 0.326 0.338 0.315 0.318 711400 0.318 down up incorrect
VXRT.US Vaxart Inc 20260810 0 0.56 0.62 0.53 0.58 721900 0.58 up up correct
VYGR.US Voyager Therapeutics Inc 20260810 0 3.25 3.33 3.17 3.17 393300 3.17 down down correct
WABC.US Westamerica Bancorporation 20260810 0 58.9 59.296 58.265 58.54 87585 58.54 down down correct
WAFD.US Washington Federal Inc 20260810 0 37 37.35 36.9 37.33 610761 37.055 up up correct
WAFDP.US Washington Federal Inc 20260810 0 16.5656 16.5656 16.38 16.47 8806 16.47 down down correct
WAFU.US Wah Fu Education Group Limited 20260810 0 1.32 1.48 1.3 1.45 21497200 1.45 up up correct
WAL.US PA 20260810 0 24.645 24.69 24.5718 24.67 25769 24.67 up up correct
WALD.US Waldencast Acquisition Corp 20260810 0 1.4 1.425 1.335 1.39 148400 1.39 down down correct
WALDW.US Waldencast Acquisition Corp 20260810 0 0.0339 0.036 0.0303 0.036 1276 0.036 up up correct
WASH.US Washington Trust Bancorp Inc 20260810 0 38.56 38.84 38.185 38.52 83055 38.52 down down correct
WATT.US Energous Corporation 20260810 0 18.52 19.21 18.35 18.55 117600 18.55 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260810 0 6.81 7.245 6.57 7.245 14400 7.245 up up correct
WB.US Weibo Corporation 20260810 0 7.93 8.01 7.87 7.98 540800 7.98 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260810 0 38.69 40.22 38.6789 40.05 848469 40.05 up down incorrect
WDAY.US Workday Inc 20260810 0 176.98 185.82 176.2 184.19 4349600 184.19 up down incorrect
WDC.US Western Digital Corporation 20260810 0 434.63 452.7 424.38 438.34 7258600 438.34 up down incorrect
WDFC.US WD 20260810 0 232.12 236.99 231.93 234.51 84600 234.51 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260810 0 0.33 0.33 0.33 0.33 0 0.33
WEN.US The Wendy's Company 20260810 0 7.5 7.54 7.195 7.3 13528886 7.2384 down down correct
WERN.US Werner Enterprises Inc 20260810 0 37.61 38.31 36.64 36.68 928000 36.68 down up incorrect
WEYS.US Weyco Group Inc 20260810 0 46.19 48.675 45.55 46.22 44568 45.9374 up down incorrect
WFC.US PD 20260810 0 16.36 16.38 16.2701 16.31 92743 16.046 down up incorrect
WFCF.US Where Food Comes From Inc 20260810 0 12.11 13 12.11 12.56 2400 12.56 up up correct
WFCPX.US Wells Fargo & Co Non 20260810 0 16.66 16.66 16.66 16.66 0 16.66
WFRD.US Weatherford International plc Ordinary Shares 20260810 0 87.74 93.075 87.65 92.9 910416 92.9 up up correct
WHF.US WhiteHorse Finance Inc 20260810 0 6.75 6.78 6.666 6.71 69504 6.71 down down correct
WHLM.US Wilhelmina International Inc 20260810 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260810 0 0.1125 0.1125 0.1043 0.105 421300 0.42 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260810 0 36.98 36.98 36.98 36.98 0 36.98
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260810 0 9 9 9 9 0 9
WILC.US G. Willi 20260810 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260810 0 1.33 1.385 1.31 1.35 154400 1.35 up up correct
WINA.US Winmark Corporation 20260810 0 364.97 378.82 364.03 378.2 40200 377.1573 up up correct
WING.US Wingstop Inc 20260810 0 116.64 119.045 115.49 117.52 1150400 117.1795 up up correct
WINT.US Windtree Therapeutics Inc 20260810 0 0.0002 0.0002 0.0002 0.0002 3111 0.0002
WINV.US WinVest Acquisition Corp. Common Stock 20260810 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260810 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260810 0 59.8 62.515 59.66 62.425 907600 62.425 up up correct
WKEY.US WISeKey International Holding AG 20260810 0 6.47 6.775 6.44 6.56 37900 6.56 up up correct
WKHS.US Workhorse Group Inc 20260810 0 3.36 3.39 3.16 3.17 62000 3.17 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260810 0 0.68 0.71 0.68 0.693 182600 0.693 up up correct
WLDN.US Willdan Group Inc 20260810 0 85.42 86.67 81.29 82.31 513100 82.31 down down correct
WLFC.US Willis Lease Finance Corporation 20260810 0 61.02 61.02 56.03 56.58 302400 56.447 down up incorrect
WMG.US Warner Music Group Corp 20260810 0 26.16 26.67 26.06 26.41 1301388 26.2159 up up correct
WNEB.US Western New England Bancorp Inc 20260810 0 13.63 13.84 13.55 13.75 35200 13.6812 up down incorrect
WNW.US Wunong Net Technology Company Limited 20260810 0 2.61 2.76 2.6 2.68 49300 2.68 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260810 0 2.76 2.7701 2.67 2.68 1669909 2.68 down down correct
WORX.US SCWorx Corp 20260810 0 5.401 5.5 5.401 5.5 369 5.5 up up correct
WPRT.US Westport Fuel Systems Inc 20260810 0 1.88 1.92 1.87 1.88 21100 1.88
WRAP.US Wrap Technologies Inc 20260810 0 1.86 1.93 1.805 1.83 443000 1.83 down down correct
WRLD.US World Acceptance Corporation 20260810 0 187.26 189.74 186.53 186.84 104000 186.84 down down correct
WSBC.US WesBanco Inc 20260810 0 41.51 41.82 41.34 41.72 652400 41.72 up up correct
WSBF.US Waterstone Financial Inc 20260810 0 20.78 20.95 20.37 20.57 44400 20.57 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260810 0 24.24 24.445 22.96 23.09 5663300 23.008 down down correct
WSFS.US WSFS Financial Corporation 20260810 0 80.75 81.58 80.24 80.57 378500 80.57 down down correct
WTBA.US West Bancorporation Inc 20260810 0 28.12 28.42 28.08 28.39 90900 28.39 up up correct
WTER.US The Alkaline Water Company Inc 20260810 0 0.035 0.04 0.035 0.035 12731 0.035
WTFC.US Wintrust Financial Corporation 20260810 0 158.52 160.03 158.11 159.2 539500 159.2 up up correct
WTW.US Weight Watchers International Inc 20260810 0 342.17 345.52 338.31 343.01 525800 343.01 up up correct
WVE.US Wave Life Sciences Ltd 20260810 0 6.41 6.41 6.01 6.07 2565600 6.07 down down correct
WVFC.US WVS Financial Corp 20260810 0 19.65 19.65 19.65 19.65 0 19.65
WVVI.US Willamette Valley Vineyards Inc 20260810 0 2.35 2.45 2.3 2.35 2400 2.35
WVVIP.US Willamette Valley Vineyards Inc 20260810 0 2.51 2.68 2.51 2.63 12000 2.63 up up correct
WW.US WW International Inc 20260810 0 17.69 18.3 15.66 15.87 385124 15.87 down down correct
WWD.US Woodward Inc 20260810 0 362.27 363.35 355.05 356.11 629298 355.7934 down down correct
WYNN.US Wynn Resorts Limited 20260810 0 102 102.64 101.33 102.5 1175000 102.2497 up up correct
XAIR.US Beyond Air Inc 20260810 0 5.39 5.5 5.1 5.2 24706 5.2 down down correct
XBIO.US Xenetic Biosciences Inc 20260810 0 3.11 3.17 3.02 3.09 31623 3.09 down down correct
XBIT.US XBiotech Inc 20260810 0 2.27 2.295 2.27 2.28 4592 2.28 up up correct
XCAPX.US ACAP Strategic Fund 20260810 0 30.2 30.2 30.2 30.2 0 30.2
XCUR.US Exicure Inc 20260810 0 1.33 1.43 1.285 1.37 59800 1.37 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260810 0 23.09 23.09 23.09 23.09 0 23.09
XEL.US Xcel Energy Inc 20260810 0 77.69 78.03 76.39 76.87 4345600 76.87 down down correct
XELA.US Exela Technologies Inc 20260810 0 0.0003 0.0003 0.0003 0.0003 484 0.0003
XELB.US Xcel Brands Inc 20260810 0 1.06 1.1 0.9999 1.05 66900 1.05 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260810 0 62.98 64.245 62.85 64.23 510700 64.23 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260810 0 7.96 8.07 7.8 7.99 1616100 7.99 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260810 0 4.6 4.633 4.21 4.25 658200 4.25 down up incorrect
XGN.US Exagen Inc 20260810 0 6.85 6.93 6.5 6.64 302077 6.64 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260810 0 10.76 10.76 10.76 10.76 0 10.76
XLO.US Xilio Therapeutics Inc. Common Stock 20260810 0 8.8 9.25 8.8 9.2 6600 9.2 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260810 0 92.49 93.595 90.44 90.53 376724 90.53 down down correct
XNCR.US Xencor Inc 20260810 0 20.915 21.81 20.48 21.58 1263697 21.58 up up correct
XNET.US Xunlei Limited 20260810 0 5.09 5.17 4.96 5.05 282358 5.05 down down correct
XONE.US The ExOne Company 20260810 0 49.27 49.28 49.27 49.275 173000 49.275 up up correct
XOS.US Xos Inc 20260810 0 2.77 2.77 2.606 2.7 138100 2.7 down down correct
XOSWW.US Xos Equity Warrants 20260810 0 0.0022 0.0022 0.0012 0.0013 56993 0.0013 down down correct
XP.US XP Inc 20260810 0 16.15 16.27 15.93 16.2 2867300 16.2 up down incorrect
XPEL.US XPEL Inc 20260810 0 50 50.065 47.51 47.64 318100 47.64 down down correct
XPER.US Xperi Holding Corporation 20260810 0 7.07 7.2 6.75 6.81 584232 6.81 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260810 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260810 0 12.08 12.12 11.63 11.66 5740400 11.66 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260810 0 2.12 2.18 2.1 2.16 4768 2.16 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260810 0 3.27 3.28 3.17 3.25 1932300 3.25 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260810 0 9.2 9.2 9.2 9.2 0 9.1536
XSICX.US Voya Senior Income Fund Class 20260810 0 9.17 9.17 9.17 9.17 0 9.1276
XSIIX.US ING Senior Incm Fd 20260810 0 9.16 9.16 9.16 9.16 0 9.1119
XSIWX.US ING Senior Incm Fd 20260810 0 9.21 9.21 9.21 9.21 0 9.1616
XSLCX.US Invesco Senior Loan Fund Class 20260810 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260810 0 2.79 2.89 2.6901 2.87 1650 2.87 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260810 0 4.29 4.5 4.23 4.35 5500 4.35 up up correct
YI.US 111 Inc 20260810 0 4.09 4.1 3.83 4.1 4800 4.1 up up correct
YJ.US Yunji Inc 20260810 0 2.5 4.2 2.14 2.7 4076600 2.7 up down incorrect
YORW.US The York Water Company 20260810 0 31.61 32.045 31.2 31.91 112697 31.91 up up correct
YQ.US 17 Education & Technology Group Inc 20260810 0 2.35 2.5 2.275 2.4 13600 2.4 up up correct
YTRA.US Yatra Online Inc 20260810 0 0.854 0.9 0.843 0.85 72200 0.85 down up incorrect
Z.US Zillow Group Inc 20260810 0 33.4 34.5 32.725 33.75 4153800 33.75 up up correct
ZBRA.US Zebra Technologies Corporation 20260810 0 376.79 380.82 373.38 378.08 564400 378.08 up up correct
ZCMD.US Zhongchao Inc 20260810 0 1.14 1.14 1.07 1.14 1787300 1.14
ZD.US Ziff Davis Inc. 20260810 0 56.21 56.21 53.63 54.31 1065200 54.31 down down correct
ZG.US Zillow Group Inc 20260810 0 33.79 34.69 33.08 34.07 1255700 34.07 up up correct
ZION.US Zions Bancorporation National Association 20260810 0 70.05 70.75 69.75 70.62 961700 70.1487 up up correct
ZIONP.US Zions Bancorporation National Association 20260810 0 18.25 18.315 18.25 18.315 6553 18.0278 up up correct
ZKIN.US ZK International Group Co. Ltd 20260810 0 1.09 1.1 1.06 1.1 3506 1.1 up down incorrect
ZLAB.US Zai Lab Limited 20260810 0 22.57 23.64 22.505 23.57 1698000 23.57 up down incorrect
ZM.US Zoom Video Communications Inc 20260810 0 104.095 107.47 103.38 107.2 3347015 107.2 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260810 0 4.2 4.28 4.04 4.15 824800 4.15 down down correct
ZS.US Zscaler Inc 20260810 0 168.74 177.93 168 176.68 3429300 176.68 up down incorrect
ZUMZ.US Zumiez Inc 20260810 0 20.05 20.31 19.53 19.53 425800 19.53 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260810 0 38.55 38.55 38.52 38.55 406483 38.55

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