CollectAI

close-nasdaq_stocks

2026/08/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260812 0 6.62 6.62 6.62 6.62 0 6.62
AACG.US ATA Creativity Global 20260812 0 0.9 0.94 0.87 0.91 9700 0.91 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260812 0 10 10 10 10 0 10
AACIU.US Armada Acquisition Corp. I Unit 20260812 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260812 0 20.03 20.03 20.03 20.03 0 19.8766
AAL.US American Airlines Group Inc 20260812 0 15.46 15.53 14.92 14.93 39959200 14.93 down down correct
AAME.US Atlantic American Corporation 20260812 0 1.54 1.54 1.44 1.48 6500 1.48 down up incorrect
AAOI.US Applied Optoelectronics Inc 20260812 0 141.7 142.8 129.09 138.08 13189200 138.08 down up incorrect
AAON.US AAON Inc 20260812 0 88.35 88.93 84 85.23 1340300 85.23 down down correct
AAPL.US Apple Inc 20260812 0 305.1 305.66 300.57 302.25 41657800 302.25 down up incorrect
AATC.US Image Sensing Systems Inc 20260812 0 5.81 5.82 5.81 5.81 1300 5.6587
ABCB.US Ameris Bancorp 20260812 0 88.27 88.81 87.87 88.57 246300 88.57 up up correct
ABCL.US AbCellera Biologics Inc 20260812 0 9.22 10.38 9 10.355 14854500 10.355 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260812 0 7.4 7.55 7.31 7.46 2213100 7.46 up up correct
ABNB.US Airbnb Inc 20260812 0 181.398 184.11 179.26 180.095 5987400 180.095 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260812 0 2.41 2.59 2.4 2.51 487100 2.51 up up correct
ABR.US PF 20260812 0 22.2275 22.23 22.2 22.23 4300 22.23 up up correct
ABSI.US Absci Corporation Common Stock 20260812 0 9.02 9.67 8.64 9.5 4040400 9.5 up up correct
ABUS.US Arbutus Biopharma Corporation 20260812 0 4.59 4.635 4.42 4.59 1399244 4.59
ABVC.US ABVC Biopharma Inc. Common Stock 20260812 0 0.9 1 0.885 0.96 282200 0.96 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260812 0 29.18 29.85 28.83 29.45 1409700 29.45 up up correct
ACB.US Aurora Cannabis Inc 20260812 0 3.5 3.82 3.5 3.82 5109300 3.82 up up correct
ACET.US Adicet Bio Inc 20260812 0 8.3 8.35 8.18 8.26 39600 8.26 down down correct
ACGL.US Arch Capital Group Ltd 20260812 0 97.39 99.08 96.95 97.29 1644800 97.29 down down correct
ACGLN.US Arch Capital Group Ltd 20260812 0 16.16 16.28 16.16 16.22 35300 16.22 up up correct
ACGLO.US Arch Capital Group Ltd 20260812 0 19.3 19.397 19.3 19.307 14000 19.307 up up correct
ACHC.US Acadia Healthcare Company Inc 20260812 0 30.94 32.15 30.72 31.7 1438200 31.7 up down incorrect
ACHV.US Achieve Life Sciences Inc 20260812 0 6.77 6.77 6.51 6.69 1407700 6.69 down down correct
ACIU.US AC Immune SA 20260812 0 2.58 2.635 2.52 2.62 380456 2.62 up up correct
ACIW.US ACI Worldwide Inc 20260812 0 51.7 52.78 51.6 52.75 916100 52.75 up up correct
ACLS.US Axcelis Technologies Inc 20260812 0 141.91 143 139.75 142.14 273700 142.14 up up correct
ACMR.US ACM Research Inc 20260812 0 84.37 85.1 81.22 81.26 593700 81.26 down down correct
ACNB.US ACNB Corporation 20260812 0 64.81 65.07 64.06 64.52 44313 64.103 down down correct
ACRS.US Aclaris Therapeutics Inc 20260812 0 5.94 5.97 5.84 5.84 937108 5.84 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260812 0 48.95 49.68 48.95 49.38 297600 49.1416 up up correct
ACTG.US Acacia Research Corporation 20260812 0 4.62 4.685 4.585 4.66 356556 4.66 up down incorrect
ACVA.US ACV Auctions Inc 20260812 0 7.36 8.035 7.14 7.76 8857100 7.76 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260812 0 1.52 1.61 1.495 1.54 169430 1.54 up up correct
ADAG.US Adagene Inc 20260812 0 4.04 4.239 3.71 3.75 294100 3.75 down down correct
ADBE.US Adobe Inc 20260812 0 258.45 263.26 255.1 258.75 4191700 258.75 up up correct
ADC.US PA 20260812 0 17.0999 17.0999 16.9773 17.0179 10931 16.9288 down down correct
ADI.US Analog Devices Inc 20260812 0 396.22 396.26 383.61 384.43 2764300 383.2623 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260812 0 4.36 4.49 4.11 4.31 64800 4.31 down down correct
ADMA.US ADMA Biologics Inc 20260812 0 9.83 9.96 9.755 9.78 1919200 9.78 down down correct
ADP.US Automatic Data Processing Inc 20260812 0 269.2 271.03 265.9 269.33 2159900 269.33 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260812 0 25.34 25.54 24.865 25.25 1706891 25.25 down up incorrect
ADSK.US Autodesk Inc 20260812 0 245.71 250.62 245.46 249.51 1415100 249.51 up down incorrect
ADTN.US ADTRAN Inc 20260812 0 8.07 8.3 7.99 8.16 2081200 8.16 up up correct
ADTX.US Aditxt Inc 20260812 0 0.0024 0.0026 0.0022 0.0026 9696454 0.0026 up up correct
ADUS.US Addus HomeCare Corporation 20260812 0 116.16 118.63 115.93 118.06 225800 118.06 up up correct
ADV.US Advantage Solutions Inc 20260812 0 30.61 31.515 30.14 31.1 82500 31.1 up up correct
ADXN.US Addex Therapeutics Ltd 20260812 0 5.95 5.95 5.95 5.95 71 5.95
AEAEU.US AltEnergy Acquisition Corp. Unit 20260812 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260812 0 5.13 5.44 4.8176 5.08 64205 5.08 down down correct
AEHR.US Aehr Test Systems 20260812 0 124 133.35 119.02 129.23 3149400 129.23 up up correct
AEI.US Alset EHome International Inc 20260812 0 1.12 1.1671 1.06 1.12 3247 1.12
AEIS.US Advanced Energy Industries Inc 20260812 0 340 346.83 336.99 337.32 356300 337.202 down down correct
AEMD.US Aethlon Medical Inc 20260812 0 3.09 3.09 2.91 3.04 26499 3.04 down down correct
AEP.US American Electric Power Company Inc 20260812 0 123.62 124.71 123.41 124.65 2359400 124.65 up up correct
AEYE.US AudioEye Inc 20260812 0 5.89 5.91 5.55 5.81 67100 5.81 down down correct
AFCG.US AFC Gamma Inc 20260812 0 2.78 2.856 2.75 2.82 67637 2.82 up up correct
AFIB.US Acutus Medical Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 3601 0.0001
AFRM.US Affirm Holdings Inc 20260812 0 77.38 78.28 72.94 73.4 3790300 73.4 down up incorrect
AFYA.US Afya Limited 20260812 0 13.43 13.76 13.33 13.74 143800 13.74 up down incorrect
AGEN.US Agenus Inc 20260812 0 6.91 7.2 6.83 6.9 1154200 6.9 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260812 0 32.74 34.31 32.33 34.21 1223100 34.21 up up correct
AGMH.US AGM Group Holdings Inc 20260812 0 1.1 1.1 0.95 1.03 299000 1.03 down down correct
AGNC.US AGNC Investment Corp 20260812 0 10.95 11.02 10.87 10.88 16630300 10.7602 down down correct
AGNCM.US AGNC Investment Corp 20260812 0 25.165 25.186 25.151 25.16 7700 25.16 down up incorrect
AGNCN.US AGNC Investment Corp 20260812 0 25.95 25.95 25.86 25.915 11200 25.915 down up incorrect
AGNCO.US AGNC Investment Corp 20260812 0 25.65 25.69 25.64 25.64 10400 25.64 down down correct
AGNCP.US AGNC Investment Corp. 20260812 0 25.258 25.33 25.225 25.23 51133 25.23 down down correct
AGYS.US Agilysys Inc 20260812 0 106.33 107.63 104.15 107.35 449500 107.35 up down incorrect
AHCO.US AdaptHealth Corp 20260812 0 5.61 5.86 5.57 5.77 4282100 5.77 up up correct
AIHS.US Senmiao Technology Limited 20260812 0 1.58 1.74 1.45 1.6 536900 1.6 up up correct
AIP.US Arteris Inc. Common Stock 20260812 0 28.53 29.1 28.11 28.18 582711 28.18 down down correct
AIRG.US Airgain Inc 20260812 0 5.34 5.44 5.29 5.29 72300 5.29 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260812 0 3.22 3.315 2.966 3.25 1382300 3.25 up up correct
AIRT.US Air T Inc 20260812 0 31.86 31.86 27 27 4629 27 down down correct
AIRTP.US Air T Inc 20260812 0 19.05 19.05 18.99 18.998 5100 18.4962 down down correct
AKAM.US Akamai Technologies Inc 20260812 0 117.5 124.91 117.05 122.78 3499500 122.78 up up correct
AKBA.US Akebia Therapeutics Inc 20260812 0 0.872 0.91 0.867 0.893 4555000 0.893 up up correct
AKTS.US Akoustis Technologies Inc 20260812 0 25 25.305 23.865 24 213800 24 down down correct
AKTX.US Akari Therapeutics Plc 20260812 0 7.58 7.6 7 7.18 56300 7.18 down down correct
ALCO.US Alico Inc 20260812 0 41.91 43.48 41.51 41.58 27820 41.58 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260812 0 1.51 1.58 1.5 1.52 939400 1.52 up down incorrect
ALEC.US Alector Inc 20260812 0 2.06 2.175 2.02 2.15 786196 2.15 up up correct
ALF.US Alfi Inc 20260812 0 10.84 10.84 10.84 10.84 200 10.84
ALGM.US Allegro MicroSystems Inc 20260812 0 44.57 44.57 42.36 42.47 1088600 42.47 down down correct
ALGN.US Align Technology Inc 20260812 0 172.96 174.74 169.46 174.02 658400 174.02 up up correct
ALGS.US Aligos Therapeutics Inc 20260812 0 7.38 7.55 6.75 7 190600 7 down down correct
ALGT.US Allegiant Travel Company 20260812 0 89 89.88 84.38 84.44 615500 84.44 down down correct
ALHC.US Alignment Healthcare Inc 20260812 0 13.2 13.68 13.2 13.52 6012000 13.52 up up correct
ALKS.US Alkermes plc 20260812 0 49.22 50.53 48.5 50.28 1315600 50.28 up up correct
ALKT.US Alkami Technology Inc 20260812 0 19.82 20.23 19.43 20.21 759900 20.21 up up correct
ALLO.US Allogene Therapeutics Inc 20260812 0 2.13 2.145 2.045 2.07 4577716 2.07 down down correct
ALLT.US Allot Ltd 20260812 0 8.34 8.45 7.66 7.7 621927 7.7 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260812 0 219 224.66 219 223.95 1621200 223.95 up up correct
ALOT.US AstroNova Inc 20260812 0 28.92 28.92 28.89 28.92 88300 28.92
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260812 0 0.0001 0.0001 0.0001 0.0001 1669 0.0001
ALRM.US Alarm.com Holdings Inc 20260812 0 55.57 56.123 54.794 55.46 292400 55.46 down down correct
ALRS.US Alerus Financial Corporation 20260812 0 33.47 33.97 33.435 33.84 145762 33.84 up up correct
ALT.US Altimmune Inc 20260812 0 3.05 3.2 2.92 2.93 6045800 2.93 down down correct
ALTO.US Alto Ingredients Inc 20260812 0 4.17 4.23 4.03 4.06 1876700 4.06 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20260812 0 1.91 2.02 1.9 2.01 2419813 2.01 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260812 0 1.455 1.46 1.41 1.44 19700 1.44 down down correct
AMAL.US Amalgamated Financial Corp 20260812 0 50.28 50.93 50.27 50.72 141600 50.72 up down incorrect
AMAT.US Applied Materials Inc 20260812 0 548 553.75 544.9 548.15 7495000 547.5645 up up correct
AMBA.US Ambarella Inc 20260812 0 85.26 85.26 82.09 83.53 776800 83.53 down down correct
AMCX.US AMC Networks Inc 20260812 0 11.95 11.95 11.64 11.75 512100 11.75 down down correct
AMD.US Advanced Micro Devices Inc 20260812 0 488.32 491.69 480.88 482.93 18628300 482.93 down down correct
AMGN.US Amgen Inc 20260812 0 413.31 418.19 409 416.18 2065500 413.762 up up correct
AMKR.US Amkor Technology Inc 20260812 0 57 57.18 55.52 55.59 4235200 55.4885 down up incorrect
AMPG.US AmpliTech Group Inc 20260812 0 6.41 6.5 6.17 6.41 1916800 6.41
AMPH.US Amphastar Pharmaceuticals Inc 20260812 0 20.16 20.215 19.61 19.98 343843 19.98 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260812 0 12.42 12.68 12.24 12.38 2384900 12.38 down down correct
AMRN.US Amarin Corporation plc 20260812 0 14.03 14.24 13.8 14.06 47156 14.06 up up correct
AMSC.US American Superconductor Corporation 20260812 0 33.3 33.89 32.23 32.28 533200 32.28 down up incorrect
AMSF.US AMERISAFE Inc 20260812 0 28.25 28.25 27.8 27.87 299000 27.87 down down correct
AMST.US Amesite Inc 20260812 0 1.07 1.07 1.013 1.03 25700 1.03 down down correct
AMTB.US Amerant Bancorp Inc 20260812 0 28.82 29.3 28.79 29.3 721788 29.2097 up up correct
AMTX.US Aemetis Inc 20260812 0 1.71 1.765 1.68 1.745 519100 1.745 up up correct
AMZN.US Amazon.com Inc 20260812 0 273.18 273.46 267.1 267.28 29941100 267.28 down down correct
ANAB.US AnaptysBio Inc 20260812 0 57.99 58.11 56.64 56.98 381700 56.98 down down correct
ANDE.US The Andersons Inc 20260812 0 64.58 66.06 63.8 65.61 281200 65.61 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260812 0 0.3 0.3 0.3 0.3 0 0.3
ANGI.US Angi Inc 20260812 0 4.5 4.59 4.29 4.33 855300 4.33 down down correct
ANGO.US AngioDynamics Inc 20260812 0 15.8 15.89 15.22 15.75 787500 15.75 down down correct
ANIK.US Anika Therapeutics Inc 20260812 0 21.23 22.23 20.4196 22.03 141049 22.03 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260812 0 73.72 75.35 73.27 75.12 466500 75.12 up up correct
ANIX.US Anixa Biosciences Inc 20260812 0 3.21 3.34 3.2 3.23 145300 3.23 up up correct
ANNX.US Annexon Inc 20260812 0 5.06 5.415 5 5.33 3950400 5.33 up up correct
ANY.US Sphere 3D Corp 20260812 0 2.17 2.21 2.11 2.12 171100 2.12 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260812 0 36.94 37 35.76 36.28 915600 36.28 down down correct
AOUT.US American Outdoor Brands Inc 20260812 0 12.64 12.9325 12.46 12.73 47970 12.73 up up correct
APA.US APA Corporation 20260812 0 40.11 40.51 39.77 39.97 6656200 39.97 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260812 0 11.9704 11.9704 10.3214 10.3224 534 10.3224 down down correct
APEI.US American Public Education Inc 20260812 0 45.72 46.735 44.5 45.13 401769 45.13 down down correct
API.US Agora Inc 20260812 0 4.65 4.68 4.46 4.48 504649 4.48 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260812 0 3.4215 3.4215 3.4215 3.4215 0 3.4215
APOG.US Apogee Enterprises Inc 20260812 0 43.33 43.45 42.24 42.97 104200 42.97 down down correct
APP.US AppLovin Corporation 20260812 0 319.25 319.65 303.17 303.76 9322300 303.76 down down correct
APPF.US AppFolio Inc 20260812 0 199.69 202.05 194.83 196.77 665800 196.77 down down correct
APPN.US Appian Corporation 20260812 0 34.15 35.21 34.04 34.82 819300 34.82 up up correct
APPS.US Digital Turbine Inc 20260812 0 13.13 13.49 12.06 12.41 4167800 12.41 down up incorrect
APRE.US Aprea Therapeutics Inc 20260812 0 0.78 0.78 0.656 0.683 28200 0.683 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260812 0 4.02 4.02 3.5 3.5 147900 3.5 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260812 0 1.59 1.59 1.51 1.59 5814 1.59
APYX.US Apyx Medical Corporation 20260812 0 3 3.109 2.89 2.99 216000 2.99 down down correct
AQB.US AquaBounty Technologies Inc 20260812 0 1.51 1.6 1.33 1.38 370646 1.38 down down correct
AQMS.US Aqua Metals Inc 20260812 0 2.65 2.79 2.64 2.69 12600 2.69 up up correct
AQST.US Aquestive Therapeutics Inc 20260812 0 4.27 4.44 4.19 4.23 9116300 4.23 down down correct
ARAY.US Accuray Incorporated 20260812 0 0.28 0.3 0.27 0.28 1039300 0.28
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260812 0 0.7645 0.77 0.7353 0.75 781130 0.75 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260812 0 0.0331 0.0331 0.0275 0.0278 15332 0.0278 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260812 0 2.91 2.91 2.79 2.87 51500 2.87 down down correct
ARCB.US ArcBest Corporation 20260812 0 136.04 142.38 134.71 140.63 403900 140.63 up down incorrect
ARCC.US Ares Capital Corporation 20260812 0 19.97 19.98 19.74 19.87 3677800 19.87 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260812 0 7.57 7.86 7.5 7.6 422400 7.6 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260812 0 3.94 4.009 3.89 3.97 4954900 3.97 up up correct
AREC.US American Resources Corporation 20260812 0 2.9 2.95 2.77 2.8 2110000 2.7573 down down correct
ARGX.US argenx SE 20260812 0 858.54 881.4399 857.52 876 172618 876 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260812 0 9.82 10.132 9.48 9.65 1161600 9.65 down down correct
ARKO.US Arko Corp 20260812 0 4.38 4.645 4.37 4.46 1919992 4.4315 up up correct
ARKR.US Ark Restaurants Corp 20260812 0 5.53 5.65 5.53 5.6 5400 5.6 up down incorrect
ARLP.US Alliance Resource Partners L.P 20260812 0 24.65 25.28 24.65 25.1 301200 25.1 up down incorrect
AROW.US Arrow Financial Corporation 20260812 0 39.17 39.45 38.465 39.13 116522 39.13 down down correct
ARQQ.US Arqit Quantum Inc 20260812 0 24.41 24.5 23.15 23.72 281100 23.72 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260812 0 0.0151 0.017 0.0093 0.0119 404289 0.0119 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260812 0 26.62 26.62 25.92 26.28 1184100 26.28 down down correct
ARRY.US Array Technologies Inc 20260812 0 5.5 5.54 5.14 5.19 5549200 5.19 down down correct
ARTL.US Artelo Biosciences Inc 20260812 0 0.7447 0.755 0.71 0.733 9396 6.597 down down correct
ARTNA.US Artesian Resources Corporation 20260812 0 35.15 35.31 34.77 35.08 29000 34.7663 down down correct
ARTW.US Art's 20260812 0 2.79 2.81 2.5501 2.56 231860 2.56 down down correct
ARVN.US Arvinas Inc 20260812 0 8.99 8.99 8.71 8.87 524400 8.87 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260812 0 89.09 90.61 87.16 87.25 1119600 87.25 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260812 0 20.65 20.65 20.65 20.65 0 20.65
ASLE.US AerSale Corporation 20260812 0 5.77 5.79 5.61 5.63 353000 5.63 down down correct
ASMB.US Assembly Biosciences Inc 20260812 0 27.12 27.39 26.74 27.06 113100 27.06 down down correct
ASML.US ASML Holding N.V 20260812 0 1832.63 1845 1807.38 1810.07 1388753 1810.07 down down correct
ASO.US Academy Sports and Outdoors Inc 20260812 0 49.6 49.74 48.195 49.24 877068 49.24 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260812 0 10.56 10.6 10.56 10.6 800 10.6 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260812 0 10.8499 10.8499 10.8499 10.8499 0 10.8499
ASPS.US Altisource Portfolio Solutions S.A 20260812 0 5.645 5.7879 5.5809 5.65 3450 5.65 up down incorrect
ASPU.US Aspen Group Inc 20260812 0 0.3 0.3292 0.3 0.3 71503 0.3
ASRV.US AmeriServ Financial Inc 20260812 0 4.95 5.11 4.91 4.97 47981 4.97 up up correct
ASTC.US Astrotech Corporation 20260812 0 9.36 9.7728 8.55 8.72 119799 8.72 down down correct
ASTE.US Astec Industries Inc 20260812 0 43.05 43.77 42.21 43.17 186200 43.17 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260812 0 4.44 4.53 4.355 4.45 776729 4.45 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260812 0 0.013 0.013 0.0049 0.005 43929 0.005 down down correct
ASTS.US AST SpaceMobile Inc 20260812 0 72.65 75.08 71.35 74.31 11472700 74.31 up up correct
ASUR.US Asure Software Inc 20260812 0 8.37 8.57 8.08 8.36 108100 8.36 down up incorrect
ASYS.US Amtech Systems Inc 20260812 0 15.86 16.15 15.61 15.94 278900 15.94 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260812 0 7.22 7.23 7.22 7.23 3865800 7.23 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20260812 0 2.92 3.213 2.84 3.12 17000 3.12 up up correct
ATEC.US Alphatec Holdings Inc 20260812 0 9.24 9.7 9.12 9.63 1948000 9.63 up up correct
ATER.US Aterian Inc 20260812 0 0.476 0.49 0.461 0.468 115600 0.468 down down correct
ATEX.US Anterix Inc 20260812 0 94.79 94.79 79.9101 88.8 881387 88.8 down down correct
ATHE.US Alterity Therapeutics Limited 20260812 0 5.01 5.04 4.78 4.91 25900 4.91 down down correct
ATLC.US Atlanticus Holdings Corporation 20260812 0 93.7 97.95 92.25 97.37 145000 97.37 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260812 0 25.07 25.12 25.06 25.1 13100 25.1 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260812 0 24.12 24.5 24 24.315 8100 23.8362 up up correct
ATLO.US Ames National Corporation 20260812 0 31.49 31.97 31.31 31.67 26100 31.4286 up up correct
ATMH.US All Things Mobile Analytic Inc 20260812 0 0.0593 0.0593 0.0593 0.0593 0 0.0593
ATNI.US ATN International Inc 20260812 0 31.39 31.7 30.73 31.04 76100 31.04 down down correct
ATOM.US Atomera Incorporated 20260812 0 5.8 5.83 5.46 5.53 454100 5.53 down down correct
ATOS.US Atossa Therapeutics Inc 20260812 0 2.32 2.37 2.27 2.35 31349 2.35 up up correct
ATRA.US Atara Biotherapeutics Inc 20260812 0 8.88 9.43 8.7 9.225 90000 9.225 up up correct
ATRC.US AtriCure Inc 20260812 0 42.34 43.84 41.88 43.56 473200 43.56 up up correct
ATRO.US Astronics Corporation 20260812 0 84.22 92.5 79.5 87.89 2156100 87.89 up up correct
ATXI.US Avenue Therapeutics Inc 20260812 0 0.27 0.27 0.27 0.27 241 0.27
AUB.US Atlantic Union Bankshares Corporation 20260812 0 42.25 42.57 42.1 42.44 686300 42.44 up up correct
AUBN.US Auburn National Bancorporation Inc 20260812 0 27 27 26.6 26.6 1100 26.6 down up incorrect
AUDC.US AudioCodes Ltd 20260812 0 9.9 10.46 9.87 10.11 159100 9.9039 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260812 0 0.573 0.601 0.505 0.505 286900 0.505 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260812 0 15.405 15.58 15.21 15.45 854400 15.45 up up correct
AUR.US Aurora Innovation Inc 20260812 0 7 7.03 6.63 6.87 27371800 6.87 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260812 0 7.77 7.77 7.07 7.75 901979 7.75 down down correct
AUROW.US Aurora Innovation Inc 20260812 0 0.165 0.18 0.165 0.165 17649 0.165
AUTL.US Autolus Therapeutics plc 20260812 0 2.34 2.41 2.09 2.12 4059386 2.12 down down correct
AUUD.US Auddia Inc 20260812 0 1.1 1.23 1.1 1.11 814000 1.11 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260812 0 8.9 9.165 8.755 9.05 3702500 9.05 up down incorrect
AVAV.US AeroVironment Inc 20260812 0 196.82 196.82 191.18 193.81 1039700 193.81 down up incorrect
AVGO.US Broadcom Inc 20260812 0 426.26 426.5 414.61 416.05 15859200 416.05 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260812 0 5.04 5.16 4.98 5.06 292200 5.06 up up correct
AVNW.US Aviat Networks Inc 20260812 0 21.34 22.18 21.34 21.83 99300 21.83 up up correct
AVO.US Mission Produce Inc 20260812 0 12.89 12.99 12.67 12.74 745428 12.74 down down correct
AVPT.US Avepoint Inc 20260812 0 12.88 13.075 12.81 13.02 1756500 13.02 up down incorrect
AVT.US Avnet Inc 20260812 0 98.16 99.25 97.24 97.31 1495400 97.31 down down correct
AVTX.US Avalo Therapeutics Inc 20260812 0 19.52 19.77 19.27 19.55 317200 19.55 up up correct
AVXL.US Anavex Life Sciences Corp 20260812 0 3.5 3.57 3.4 3.41 667100 3.41 down down correct
AWRE.US Aware Inc 20260812 0 1.2 1.23 1.16 1.19 14800 1.19 down down correct
AXGN.US AxoGen Inc 20260812 0 48.5 49.9 48.26 49.67 716500 49.67 up up correct
AXON.US Axon Enterprise Inc 20260812 0 628.95 642.68 594.2 599.78 1079700 599.78 down down correct
AXSM.US Axsome Therapeutics Inc 20260812 0 216.8 218.745 213.15 214.66 1240600 214.66 down down correct
AXTI.US AXT Inc 20260812 0 83.05 83.88 73.1 78.47 11280900 78.47 down up incorrect
AYTU.US Aytu Biopharma Inc 20260812 0 2.4 2.4 2.36 2.36 18300 2.36 down down correct
AZN.US AstraZeneca PLC 20260812 0 157.68 159.02 157.12 158.5 4140400 158.5 up up correct
BAC.US PQ 20260812 0 16.3 16.37 16.24 16.34 113257 16.34 up down incorrect
BAND.US Bandwidth Inc 20260812 0 53.01 53.59 51.06 51.97 828630 51.97 down down correct
BANF.US BancFirst Corporation 20260812 0 113.67 114.83 113.02 114.31 87900 114.31 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260812 0 26.71 27.28 26.71 27.28 200 27.28 up up correct
BANR.US Banner Corporation 20260812 0 72.82 73.82 72.67 73.42 336600 73.42 up down incorrect
BANX.US StoneCastle Financial Corp 20260812 0 20.58 20.6 20.44 20.6 21300 20.4508 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260812 0 1.09 1.22 0.63 0.76 68019500 0.76 down down correct
BATRA.US The Liberty Braves Group 20260812 0 54.48 56.56 54.48 56.56 80200 56.56 up up correct
BATRK.US The Liberty Braves Group 20260812 0 50.99 53.1 50.85 53 842600 53 up up correct
BBBY.US Bed Bath & Beyond Inc 20260812 0 4.28 4.38 4.18 4.23 2939783 4.23 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260812 0 9.4 9.55 9.34 9.51 66200 9.51 up up correct
BBGI.US Beasley Broadcast Group Inc 20260812 0 22.85 22.85 20.94 21.73 32500 21.73 down up incorrect
BBIG.US Vinco Ventures Inc 20260812 0 0.0051 0.0051 0.0051 0.0051 470 0.0051
BBIO.US BridgeBio Pharma Inc 20260812 0 83.47 84.99 82.82 83.84 2793600 83.84 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20260812 0 0.673 0.728 0.62 0.658 15244900 0.658 down up incorrect
BBSI.US Barrett Business Services Inc 20260812 0 31.07 31.335 30.435 31.18 229154 31.1049 up up correct
BCAB.US BioAtla Inc 20260812 0 3.55 3.6 3.28 3.38 64065 3.38 down down correct
BCBP.US BCB Bancorp Inc 20260812 0 8.75 8.9 8.73 8.87 116010 8.87 up up correct
BCDA.US BioCardia Inc 20260812 0 0.91 0.93 0.88 0.88 202900 0.88 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260812 0 0.85 0.89 0.84 0.87 21700 0.87 up up correct
BCML.US BayCom Corp 20260812 0 31.28 31.43 30.76 31.19 50900 31.19 down down correct
BCOR.US Blucora Inc 20260812 0 21.28 21.292 21.28 21.292 100 21.292 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260812 0 17.85 17.85 17.8 17.82 10124 17.82 down down correct
BCPC.US Balchem Corporation 20260812 0 179.11 181.21 177.9275 179.76 137912 179.76 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260812 0 10.33 10.68 10.1 10.59 3865600 10.59 up up correct
BCTX.US BriaCell Therapeutics Corp 20260812 0 3.49 3.49 3.36 3.41 59400 3.41 down down correct
BCYC.US Bicycle Therapeutics plc 20260812 0 4.14 4.15 4.035 4.06 639900 4.06 down down correct
BDSX.US Biodesix Inc 20260812 0 24.62 25.4 23.8 24.22 91600 24.22 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260812 0 2.12 2.14 2.02 2.1 645500 2.1 down down correct
BEAM.US Beam Therapeutics Inc 20260812 0 27 27.31 26.62 26.71 1554100 26.71 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260812 0 0.594 0.594 0.56 0.572 366400 0.572 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260812 0 0.016 0.0186 0.016 0.0166 3756 0.0166 up up correct
BEEM.US Beam Global 20260812 0 1.171 1.175 1.15 1.16 88700 1.16 down down correct
BELFA.US Bel Fuse Inc 20260812 0 237.58 244.11 235.86 237.51 278800 237.51 down down correct
BELFB.US Bel Fuse Inc 20260812 0 300 301.2 291.2 294.45 162400 294.45 down down correct
BFC.US Bank First Corporation 20260812 0 156.78 158.86 156.46 156.95 73500 156.95 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260812 0 1.22 1.26 1.2 1.25 258400 1.25 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260812 0 0.0297 0.0297 0.0232 0.0233 768 0.0233 down down correct
BFST.US Business First Bancshares Inc 20260812 0 31.98 32.29 31.93 32.18 179301 32.0305 up up correct
BHF.US Brighthouse Financial Inc 20260812 0 58.71 60.25 58.71 59.82 864300 59.82 up up correct
BHFAL.US Brighthouse Financial Inc 20260812 0 15.72 15.75 15.71 15.72 14873 15.3304
BHFAM.US Brighthouse Financial Inc 20260812 0 9.73 9.79 9.69 9.72 19100 9.72 down down correct
BHFAN.US Brighthouse Financial Inc 20260812 0 11.2 11.25 11.152 11.172 31000 11.172 down down correct
BHFAO.US Brighthouse Financial Inc 20260812 0 14.245 14.245 14.12 14.13 34300 14.13 down down correct
BHFAP.US Brighthouse Financial Inc 20260812 0 13.79 13.8 13.69 13.69 13000 13.69 down up incorrect
BIDU.US Baidu Inc 20260812 0 104.75 105 103.45 104.84 1941200 104.84 up down incorrect
BIIB.US Biogen Inc 20260812 0 203.52 209.22 201 208.87 789000 208.87 up up correct
BILI.US Bilibili Inc 20260812 0 17.6 17.63 17.31 17.61 3272200 17.61 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260812 0 0.378 0.38 0.36 0.38 387000 0.38 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260812 0 2.59 2.71 2.55 2.56 358100 2.2387 down up incorrect
BIVI.US BioVie Inc 20260812 0 1.35 3.79 1.31 1.56 126402492 1.56 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260812 0 1.03 1.1 1.006 1.05 315100 1.05 up up correct
BJRI.US BJ's Restaurants Inc 20260812 0 68.13 70.13 67.29 69.7 452000 69.7 up up correct
BKNG.US Booking Holdings Inc 20260812 0 209.565 212.87 208 212.26 3998222 212.26 up up correct
BKR.US Baker Hughes Company 20260812 0 64.81 65.1 64.24 64.28 7498700 64.28 down down correct
BKSC.US Bank of South Carolina Corporation 20260812 0 18.6525 19 18.6525 19 1726 19 up up correct
BKYI.US BIO 20260812 0 3.87 4 3.72 3.76 31900 3.76 down down correct
BL.US BlackLine Inc 20260812 0 27.62 28.74 27.6 28.42 1289600 28.42 up up correct
BLBD.US Blue Bird Corporation 20260812 0 65.88 67.36 63.635 64.33 521300 64.33 down down correct
BLDP.US Ballard Power Systems Inc 20260812 0 2.68 2.69 2.61 2.62 3126100 2.62 down down correct
BLFS.US BioLife Solutions Inc 20260812 0 35.12 35.14 34.52 34.97 348400 34.97 down down correct
BLIN.US Bridgeline Digital Inc 20260812 0 1.13 1.13 1.05 1.09 117902 1.09 down down correct
BLKB.US Blackbaud Inc 20260812 0 44.7 45.22 43.55 44.67 484900 44.67 down down correct
BLMN.US Bloomin' Brands Inc 20260812 0 11.24 11.43 10.94 11.39 1567600 11.39 up up correct
BLNK.US Blink Charging Co 20260812 0 0.595 0.6087 0.59 0.5904 660969 0.5904 down up incorrect
BLRX.US BioLineRx Ltd 20260812 0 2.72 3 2.69 2.69 11300 2.69 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260812 0 19 20.095 18.865 19.34 2137741 19.34 up up correct
BMBL.US Bumble Inc 20260812 0 2.76 2.795 2.575 2.61 6828732 2.61 down down correct
BMEA.US Biomea Fusion Inc 20260812 0 1.3 1.32 1.26 1.28 248642 1.28 down down correct
BMRA.US Biomerica Inc 20260812 0 1.57 1.63 1.57 1.57 2300 1.57
BMRC.US Bank of Marin Bancorp 20260812 0 28.55 28.94 28.445 28.53 129265 28.53 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260812 0 68.71 70.98 68.29 70.24 2840900 70.24 up up correct
BNGO.US Bionano Genomics Inc 20260812 0 1.19 1.2 1.17 1.2 77200 1.2 up up correct
BNR.US Burning Rock Biotech Limited 20260812 0 10.2 10.2 9.93 9.93 1100 9.93 down down correct
BNTC.US Benitec Biopharma Inc 20260812 0 13.57 13.79 12.24 12.34 1268600 12.34 down down correct
BNTX.US BioNTech SE 20260812 0 92.26 93.8 92 92.74 476500 92.74 up up correct
BOKF.US BOK Financial Corporation 20260812 0 143.98 145.12 143.21 144.78 179000 144.151 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260812 0 3.915 3.94 3.13 3.45 200171 3.45 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260812 0 1.132 1.17 1.125 1.15 4400 1.15 up down incorrect
BOOM.US DMC Global Inc 20260812 0 7.69 7.78 7.4 7.56 113100 7.56 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260812 0 4.5 4.55 4.5 4.51 16800 4.51 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260812 0 27.65 28.1 27.3 27.51 45900 27.4087 down down correct
BOXL.US Boxlight Corporation 20260812 0 4.565 9.89 4.2768 7.87 66171148 7.87 up up correct
BPOP.US Popular Inc 20260812 0 174.84 176.9 174.18 176.18 306300 176.18 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260812 0 25.2 25.2 25.2 25.2 0 25.0722
BPRN.US The Bank of Princeton 20260812 0 42.7 43.23 42.12 43.23 42400 43.23 up up correct
BPTH.US Bio 20260812 0 0.04 0.04 0.04 0.04 91800 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260812 0 16.66 16.66 16.15 16.25 15200 15.8763 down down correct
BPYPN.US Brookfield Property Partners L.P 20260812 0 13.85 13.95 13.845 13.845 8700 13.4922 down down correct
BPYPO.US Brookfield Property Partners L.P 20260812 0 15.3499 15.3499 15.2412 15.3 15656 14.9055 down down correct
BPYPP.US Brookfield Property Partners L.P 20260812 0 16.1 16.15 16.077 16.12 3700 15.7221 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260812 0 1.63 1.8062 1.63 1.79 18557 1.79 up up correct
BRID.US Bridgford Foods Corporation 20260812 0 6.24 6.32 6.22 6.32 2200 6.32 up up correct
BRKL.US Brookline Bancorp Inc 20260812 0 25.15 25.15 24.99 24.99 1000 24.99 down down correct
BRKR.US Bruker Corporation 20260812 0 57.13 59.28 56.73 59.27 2310800 59.27 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260812 0 1.33 1.34 1.275 1.31 120100 1.31 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260812 0 0.2167 0.225 0.2111 0.2123 346900 0.2123 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260812 0 27.49 28.23 27.24 27.68 1376900 27.68 up up correct
BSBK.US Bogota Financial Corp 20260812 0 9.085 9.0984 8.98 9.09 6897 9.09 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260812 0 19.6 19.79 18.88 19.74 33201 19.5389 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260812 0 0.001 0.001 0.001 0.001 1000 0.001
BSRR.US Sierra Bancorp 20260812 0 40.68 41.13 40.07 40.74 78000 40.74 up up correct
BSVN.US Bank7 Corp 20260812 0 51.45 52.18 51.35 52 82100 52 up up correct
BSY.US Bentley Systems Incorporated 20260812 0 36.225 36.645 35.335 35.73 2840200 35.73 down down correct
BTAI.US BioXcel Therapeutics Inc 20260812 0 0.96 1.09 0.96 1.06 1112500 1.06 up up correct
BTBD.US BT Brands Inc. Common Stock 20260812 0 1.26 1.31 1.255 1.26 88713 1.26
BTBDW.US BT Brands Inc. Warrant 20260812 0 0.0485 0.0485 0.0485 0.0485 194 0.0485
BTBT.US Bit Digital Inc 20260812 0 1.45 1.509 1.42 1.46 27379900 1.46 up up correct
BTCS.US BTCS Inc. Common Stock 20260812 0 1.11 1.143 1.07 1.09 466600 1.09 down down correct
BTCY.US Biotricity Inc. Common Stock 20260812 0 0.11 0.1198 0.106 0.11 89124 0.11
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260812 0 8.76 8.84 8.7 8.84 610900 8.7883 up up correct
BUSE.US First Busey Corporation 20260812 0 31.09 31.37 31.06 31.27 627100 31.27 up up correct
BVS.US Bioventus Inc 20260812 0 13.78 14.015 13.485 13.915 536600 13.915 up down incorrect
BWAY.US BrainsWay Ltd 20260812 0 15.82 17.4 14.81 16.6 622700 16.6 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260812 0 21.71 22.025 21.61 22.01 154700 22.01 up up correct
BWEN.US Broadwind Inc 20260812 0 5.41 5.7 5.07 5.44 1070792 5.44 up down incorrect
BWFG.US Bankwell Financial Group Inc 20260812 0 68.14 69.0622 67.9 67.99 61656 67.99 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20260812 0 42.35 42.4 42.2 42.22 795349 42.22 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260812 0 16.33 16.44 16.1 16.35 49500 16.35 up up correct
BYFC.US Broadway Financial Corporation 20260812 0 11.51 11.51 11.26 11.3 2300 11.3 down down correct
BYND.US Beyond Meat Inc 20260812 0 0.4233 0.4355 0.4 0.4141 3689210 12.423 down down correct
BYRN.US Byrna Technologies Inc 20260812 0 4.68 4.75 4.21 4.25 646000 4.25 down down correct
BYSI.US BeyondSpring Inc 20260812 0 0.79 0.8 0.73 0.742 33000 0.742 down up incorrect
BZ.US Kanzhun Ltd ADR 20260812 0 16.51 16.61 15.89 16.09 3698800 16.09 down down correct
BZUN.US Baozun Inc 20260812 0 2.86 2.9 2.815 2.82 182000 2.82 down down correct
CAAS.US China Automotive Systems Inc 20260812 0 4.65 4.7 4.51 4.56 23800 4.56 down up incorrect
CABA.US Cabaletta Bio Inc 20260812 0 2.742 2.87 2.742 2.85 2806500 2.85 up down incorrect
CAC.US Camden National Corporation 20260812 0 58.34 58.82 57.93 58.57 74400 58.57 up down incorrect
CACC.US Credit Acceptance Corporation 20260812 0 575.45 579.49 563.66 577.25 131000 577.25 up up correct
CADCX.US CADCX 20260812 0 23.53 23.53 23.53 23.53 0 23.53
CADEX.US CADEX 20260812 0 23.62 23.62 23.62 23.62 0 23.62
CADFX.US CION Ares Diversified Credit Fund W 20260812 0 23.86 23.86 23.86 23.86 0 23.86
CADL.US Candel Therapeutics Inc. Common Stock 20260812 0 10.71 10.9 10.5 10.68 1378941 10.68 down down correct
CADSX.US CADSX 20260812 0 23.73 23.73 23.73 23.73 0 23.73
CADUX.US CADUX 20260812 0 23.83 23.83 23.83 23.83 0 23.83
CADWX.US CADWX 20260812 0 23.68 23.68 23.68 23.68 0 23.68
CAKE.US The Cheesecake Factory Incorporated 20260812 0 113.89 117.97 111.67 117.29 2181100 117.29 up down incorrect
CALA.US Calithera Biosciences Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260812 0 81.45 82.58 80.65 82.21 659800 82.21 up up correct
CAMP.US CalAmp Corp 20260812 0 4.2 4.63 4.12 4.53 493100 4.53 up up correct
CAMT.US Camtek Ltd 20260812 0 172.73 177.56 171.98 174.2 751000 174.2 up up correct
CAN.US Canaan Inc 20260812 0 0.209 0.216 0.205 0.207 5937600 0.207 down down correct
CAPR.US Capricor Therapeutics Inc 20260812 0 3.95 4.3 3.9 4.19 2752800 4.19 up up correct
CAR.US Avis Budget Group Inc 20260812 0 139.78 141.27 135.69 139.58 275500 139.58 down down correct
CARE.US Carter Bankshares Inc 20260812 0 31.8 32.53 31.77 32.34 304500 32.34 up up correct
CARG.US CarGurus Inc 20260812 0 36.05 36.96 35.95 36.88 751000 36.88 up up correct
CARV.US Carver Bancorp Inc 20260812 0 1.77 1.88 1.61 1.7184 2188 1.7184 down down correct
CASH.US Meta Financial Group Inc 20260812 0 87.07 87.82 85.7 85.85 135200 85.85 down down correct
CASS.US Cass Information Systems Inc 20260812 0 57.37 58.4 57.14 57.94 71500 57.94 up up correct
CASY.US Casey's General Stores Inc 20260812 0 826.43 841.8 825.59 839.03 227100 839.03 up up correct
CATY.US Cathay General Bancorp 20260812 0 63.87 64.61 63.85 64.46 296800 64.0657 up up correct
CBAN.US Colony Bankcorp Inc 20260812 0 22.24 22.24 21.95 22.01 125100 22.01 down down correct
CBAT.US CBAK Energy Technology Inc 20260812 0 0.79 0.8 0.72 0.79 503500 0.79
CBFV.US CB Financial Services Inc 20260812 0 37.5 37.83 37.36 37.83 3687 37.5468 up up correct
CBIO.US Catalyst Biosciences Inc 20260812 0 16.68 16.98 16.1 16.43 214700 16.43 down down correct
CBNK.US Capital Bancorp Inc 20260812 0 37.56 38.08 37.56 37.88 57700 37.88 up down incorrect
CBOE.US Cboe Global Markets Inc 20260812 0 278.95 290.98 278.95 290.98 814200 290.1829 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260812 0 56.32 58.83 56.06 58.74 789600 58.74 up down incorrect
CBSH.US Commerce Bancshares Inc 20260812 0 58.95 59.71 58.83 59.71 854100 59.71 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260812 0 11.4 11.458 11.045 11.08 301100 11.0486 down down correct
CCB.US Coastal Financial Corporation 20260812 0 51.75 52.25 49.11 49.32 224071 49.32 down down correct
CCBG.US Capital City Bank Group Inc 20260812 0 51.94 52.6727 51.94 52.33 57351 52.33 up up correct
CCCC.US C4 Therapeutics Inc 20260812 0 3.95 3.995 3.825 3.9 1956800 3.9 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260812 0 26.31 26.49 26.14 26.49 63900 26.2945 up down incorrect
CCEL.US Cryo 20260812 0 3.15 4.19 3.13 3.88 687100 3.88 up up correct
CCEP.US Coca 20260812 0 106.23 107.62 105.79 107.08 2179200 107.08 up up correct
CCLFX.US CCLFX 20260812 0 10.33 10.33 10.33 10.33 0 10.33
CCNE.US CNB Financial Corporation 20260812 0 34.64 34.99 34.43 34.82 134300 34.6244 up up correct
CCNEP.US CNB Financial Corporation 20260812 0 25.151 25.151 25.151 25.151 0 24.7121
CCOI.US Cogent Communications Holdings Inc 20260812 0 11.04 11.22 10.24 10.25 1509900 10.2295 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260812 0 36.59 38.225 36 37.94 200400 37.94 up up correct
CCXI.US ChemoCentryx Inc 20260812 0 16.75 16.75 16.02 16.19 1790400 16.19 down up incorrect
CD.US Chindata Group Holdings Limited 20260812 0 3.12 4.28 3.025 4.13 567600 4.13 up down incorrect
CDLX.US Cardlytics Inc 20260812 0 3.86 4.27 3.757 4.2 50800 4.2 up up correct
CDNA.US CareDx Inc 20260812 0 47.47 47.55 46.54 47.31 984900 47.31 down up incorrect
CDNS.US Cadence Design Systems Inc 20260812 0 330.01 333.43 322.11 323.13 2048900 323.13 down down correct
CDW.US CDW Corporation 20260812 0 135.8 137.15 132.68 136.67 1154800 136.0202 up up correct
CDXS.US Codexis Inc 20260812 0 1.49 1.66 1.48 1.6 1612200 1.6 up down incorrect
CDZI.US Cadiz Inc 20260812 0 3.59 3.66 3.405 3.47 708674 3.47 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260812 0 22.38 22.39 22.275 22.37 4700 22.37 down down correct
CEDAX.US CEDAX 20260812 0 21.87 21.87 21.87 21.87 0 21.87
CEDIX.US Destra International & Event 20260812 0 21.9 21.9 21.9 21.9 0 21.9
CEDTX.US CEDTX 20260812 0 21.72 21.72 21.72 21.72 0 21.72
CELC.US Celcuity Inc 20260812 0 88.72 92.56 88.05 92.08 795200 92.08 up up correct
CELH.US Celsius Holdings Inc 20260812 0 28.01 28.15 27.03 27.62 9351100 27.62 down down correct
CELU.US Celularity Inc 20260812 0 0.7 0.7121 0.6861 0.69 16419 0.69 down down correct
CENT.US Central Garden & Pet Company 20260812 0 44.26 45.13 44.05 44.59 108854 44.59 up up correct
CENTA.US Central Garden & Pet Company 20260812 0 38.39 39.24 38.16 38.83 381000 38.83 up up correct
CENX.US Century Aluminum Company 20260812 0 52.84 53.42 48.14 48.17 3154800 48.17 down down correct
CERS.US Cerus Corporation 20260812 0 2.63 2.74 2.59 2.71 2719900 2.71 up up correct
CERT.US Certara Inc 20260812 0 8.13 8.18 7.94 8.01 3340700 8.01 down down correct
CETX.US Cemtrex Inc 20260812 0 3.05 3.05 2.92 3.02 20241 3.02 down down correct
CEVA.US CEVA Inc 20260812 0 32.25 32.27 30.18 30.44 952400 30.44 down down correct
CFBK.US CF Bankshares Inc 20260812 0 35.62 36.25 35.62 35.77 45800 35.77 up up correct
CFFI.US C&F Financial Corporation 20260812 0 87.5 89.6 86.4 88.62 9480 88.62 up up correct
CFFN.US Capitol Federal Financial Inc 20260812 0 8.86 8.93 8.84 8.88 682800 8.88 up up correct
CG.US The Carlyle Group Inc 20260812 0 48.66 48.86 47.3 48.27 5556700 47.9272 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260812 0 16.14 16.29 16.12 16.15 26200 16.15 up down incorrect
CGBD.US TCG BDC Inc 20260812 0 11.17 11.24 10.944 11.1 432900 11.1 down up incorrect
CGC.US Canopy Growth Corporation 20260812 0 1 1.05 0.991 1.025 7794400 1.025 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260812 0 22.22 22.22 22.22 22.22 0 22.22
CGEM.US Cullinan Oncology Inc 20260812 0 19.61 19.94 19.39 19.6 676000 19.6 down down correct
CGEN.US Compugen Ltd 20260812 0 2.44 2.5 2.415 2.5 447014 2.5 up up correct
CGNT.US Cognyte Software Ltd 20260812 0 9.28 9.425 9.11 9.13 300358 9.13 down down correct
CGNX.US Cognex Corporation 20260812 0 64.24 64.24 60.46 60.67 5536000 60.585 down down correct
CGO.US Calamos Global Total Return Fund 20260812 0 13.3 13.36 13.23 13.3 27000 13.2104
CGTX.US COGNITION THERAPEUTICS INC 20260812 0 1.03 1.06 1 1.04 821300 1.04 up down incorrect
CHCI.US Comstock Holding Companies Inc 20260812 0 15 15.27 14.75 14.85 8100 14.85 down down correct
CHCO.US City Holding Company 20260812 0 146.43 147.49 146.43 147.22 91800 147.22 up down incorrect
CHDN.US Churchill Downs Incorporated 20260812 0 88.65 89.99 87.2 88.53 642300 88.53 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20260812 0 108 111.6 107.54 111.07 290200 111.07 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260812 0 13.22 13.42 13.2 13.39 140200 13.2947 up up correct
CHKP.US Check Point Software Technologies Ltd 20260812 0 126.7 129.95 126.5 129.29 885000 129.29 up up correct
CHMG.US Chemung Financial Corporation 20260812 0 82.77 83.66 82.45 83.17 35500 83.17 up up correct
CHNR.US China Natural Resources Inc 20260812 0 4.06 4.2 3.96 4.08 10300 4.08 up down incorrect
CHRS.US Coherus BioSciences Inc 20260812 0 1.21 1.246 1.17 1.17 1155500 1.17 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260812 0 144.92 148.25 144.91 146.7 1170300 146.7 up up correct
CHSCL.US CHS Inc 20260812 0 25.36 25.38 25.337 25.35 11000 25.35 down down correct
CHSCM.US CHS Inc 20260812 0 24.69 24.75 24.5 24.55 40100 24.55 down up incorrect
CHSCN.US CHS Inc 20260812 0 25.09 25.22 25.07 25.146 20800 25.146 up down incorrect
CHSCO.US CHS Inc 20260812 0 25.72 25.77 25.7 25.76 17400 25.76 up up correct
CHSCP.US CHS Inc 20260812 0 26.63 26.66 26.56 26.61 7800 26.61 down up incorrect
CHTR.US Charter Communications Inc 20260812 0 156.27 156.27 149.51 150.22 1615000 150.22 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20260812 0 8.74 8.84 8.61 8.66 201000 8.6002 down down correct
CHY.US Calamos Convertible and High Income Fund 20260812 0 13.38 13.55 13.38 13.52 103900 13.4199 up up correct
CIFR.US Cipher Mining Inc 20260812 0 18.575 19.12 17.48 17.87 34008032 17.87 down down correct
CIGI.US Colliers International Group Inc 20260812 0 103.77 103.77 99.32 100.86 202300 100.86 down up incorrect
CINF.US Cincinnati Financial Corporation 20260812 0 172.87 173.78 170.74 172.47 483500 172.47 down down correct
CIVB.US Civista Bancshares Inc 20260812 0 28.53 28.96 28.47 28.71 119200 28.5295 up up correct
CIZN.US Citizens Holding Company 20260812 0 10.7 10.95 10.58 10.95 3300 10.95 up up correct
CLAR.US Clarus Corporation 20260812 0 3.81 3.82 3.66 3.68 96700 3.6548 down down correct
CLBK.US Columbia Financial Inc 20260812 0 11.05 11.69 11.04 11.65 12415000 11.65 up up correct
CLBT.US Cellebrite DI 20260812 0 15.79 16.1 15.06 15.25 2883700 15.25 down down correct
CLDX.US Celldex Therapeutics Inc 20260812 0 44.4 45.14 43.8 44.87 1594600 44.87 up up correct
CLFD.US Clearfield Inc 20260812 0 29.66 30.22 29.01 29.09 144300 29.09 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260812 0 0.31 0.331 0.295 0.319 62600 0.319 up up correct
CLIR.US ClearSign Technologies Corporation 20260812 0 4.06 4.2 4.06 4.13 2700 4.13 up up correct
CLLS.US Cellectis S.A 20260812 0 2.94 3.04 2.92 2.94 12400 2.94
CLMT.US Calumet Specialty Products Partners L.P 20260812 0 45.99 47.62 45.99 47.19 1460500 47.19 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260812 0 1.73 1.76 1.72 1.74 1353500 1.74 up down incorrect
CLNN.US Clene Inc 20260812 0 4.38 4.46 3.96 4.07 166100 4.07 down up incorrect
CLOV.US Clover Health Investments Corp 20260812 0 4.37 4.54 4.36 4.54 4759032 4.54 up up correct
CLPS.US CLPS Incorporation 20260812 0 0.88 0.88 0.875 0.875 5700 0.875 down down correct
CLPT.US ClearPoint Neuro Inc 20260812 0 14.91 15.32 14.46 15.18 538700 15.18 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260812 0 2.57 2.63 2.57 2.6 27991 2.6 up up correct
CLRO.US ClearOne Inc 20260812 0 6.13 6.6 5.42 5.79 190300 5.79 down up incorrect
CLSK.US CleanSpark Inc 20260812 0 12.14 12.36 11.86 12.18 17832000 12.18 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260812 0 17.15 17.27 17.15 17.26 7500 17.26 up up correct
CLVR.US Clever Leaves Holdings Inc 20260812 0 0 0.0001 0 0 536 0
CLWT.US Euro Tech Holdings Company Limited 20260812 0 1.65 1.71 1.6 1.641 44900 1.641 down down correct
CMCO.US Columbus McKinnon Corporation 20260812 0 19.93 19.99 18.87 19.28 378500 19.28 down down correct
CMCSA.US Comcast Corporation 20260812 0 25.54 25.63 25.07 25.47 21388300 25.47 down down correct
CMCT.US CIM Commercial Trust Corporation 20260812 0 4.58 4.75 4.58 4.65 10700 4.65 up up correct
CME.US CME Group Inc 20260812 0 256.91 263.39 256.83 262.17 1366200 262.17 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260812 0 1.92 2.04 1.87 1.92 33500 1.92
CMPR.US Cimpress plc 20260812 0 95.52 99.26 93.86 98.64 276200 98.64 up up correct
CMPS.US COMPASS Pathways plc 20260812 0 13.75 14.59 13.65 14.22 4086007 14.22 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260812 0 2.2 2.385 2.165 2.37 8291258 2.37 up up correct
CMTL.US Comtech Telecommunications Corp 20260812 0 1.75 1.82 1.7 1.74 509600 1.74 down down correct
CNDT.US Conduent Incorporated 20260812 0 1.55 1.59 1.52 1.55 1143100 1.55
CNET.US ZW Data Action Technologies Inc 20260812 0 1.44 1.46 1.33 1.33 3400 1.33 down down correct
CNEY.US CN Energy Group. Inc 20260812 0 0.664 0.681 0.596 0.623 140800 0.623 down down correct
CNOB.US ConnectOne Bancorp Inc 20260812 0 33.05 33.39 32.99 33.26 407800 33.0655 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260812 0 25.43 25.46 25.32 25.32 13700 24.9921 down down correct
CNRLX.US CNRLX 20260812 0 17.06 17.06 17.06 17.06 0 17.06
CNROX.US CNROX 20260812 0 4.39 4.39 4.39 4.39 0 4.39
CNSP.US CNS Pharmaceuticals Inc 20260812 0 5.22 5.3 4.85 5.01 13200 5.01 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260812 0 2.25 2.375 2.24 2.33 371986 2.33 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260812 0 0.478 0.48 0.452 0.47 1360100 0.47 down down correct
CNTY.US Century Casinos Inc 20260812 0 1.22 1.255 1.2 1.22 56404 1.22
CNXC.US Concentrix Corporation 20260812 0 25.22 25.51 24.35 24.51 918100 24.51 down down correct
CNXN.US PC Connection Inc 20260812 0 80.55 81.19 79.81 80.26 122400 80.26 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260812 0 65.1 66.46 64.785 66.45 947600 66.45 up up correct
COCP.US Cocrystal Pharma Inc 20260812 0 1.12 1.12 1.08 1.12 51400 1.12
CODA.US Coda Octopus Group Inc 20260812 0 10.32 10.57 10.07 10.27 25600 10.27 down down correct
CODX.US Co 20260812 0 1.49 1.55 1.46 1.48 188381 1.48 down down correct
COF.US PN 20260812 0 15.33 15.3936 15.3 15.34 86471 15.0756 up up correct
COFS.US ChoiceOne Financial Services Inc 20260812 0 34.31 34.48 34.02 34.38 79208 34.38 up up correct
COGT.US Cogent Biosciences Inc 20260812 0 38.8 39.03 37.81 38.98 2977684 38.98 up up correct
COHR.US Coherent Inc 20260812 0 358.14 362.06 338.73 355.64 12452800 355.64 down down correct
COHU.US Cohu Inc 20260812 0 55.13 59.45 54.49 56.14 2263200 56.14 up up correct
COIN.US Coinbase Global Inc 20260812 0 150.1 151.51 147.5 149.04 5927300 149.04 down down correct
COKE.US Coca 20260812 0 181.05 188.82 180.5 188.77 646700 188.77 up up correct
COLB.US Columbia Banking System Inc 20260812 0 31.88 32.28 31.74 32.25 3109000 31.8612 up up correct
COLL.US Collegium Pharmaceutical Inc 20260812 0 26.5 26.5 25.47 25.7 1124508 25.7 down down correct
COLM.US Columbia Sportswear Company 20260812 0 56 56.69 55.7 56.3 673500 56.02 up up correct
COMS.US COMSovereign Holding Corp 20260812 0 0.0003 0.0003 0.0003 0.0003 304 0.0003
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260812 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260812 0 5.04 5.09 4.91 4.987 75400 4.987 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260812 0 110.89 114 110.6 112.18 663000 112.18 up up correct
COST.US Costco Wholesale Corporation 20260812 0 937.4 951.3886 935.05 949.575 1312225 949.575 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20260812 0 15.5 15.8 15.5 15.69 1300 15.69 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260812 0 7.94 8.1 7.685 7.91 72691 7.91 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260812 0 0.348 0.4 0.339 0.388 16437100 0.388 up up correct
CPRDX.US CPRDX 20260812 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260812 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260812 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260812 0 29.08 29.2 28.68 28.99 8444300 28.99 down down correct
CPRTX.US CPRTX 20260812 0 11.27 11.27 11.27 11.27 0 11.27
CPSH.US CPS Technologies Corporation 20260812 0 4.5 4.73 4.45 4.47 261500 4.47 down down correct
CPSS.US Consumer Portfolio Services Inc 20260812 0 9.33 9.52 9.32 9.52 21800 9.52 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260812 0 13.75 13.75 13.579 13.68 38800 13.5402 down down correct
CRAI.US CRA International Inc 20260812 0 166.06 170.93 161.11 168.5 142200 167.953 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260812 0 9.51 9.91 9.4 9.76 551800 9.76 up up correct
CRBU.US Caribou Biosciences Inc 20260812 0 1.69 1.71 1.66 1.7 717444 1.7 up up correct
CRCT.US Cricut Inc 20260812 0 5.87 5.945 5.695 5.88 784141 5.88 up up correct
CRDF.US Cardiff Oncology Inc 20260812 0 1 1.13 0.94 0.99 1288200 0.99 down down correct
CRDFX.US CRDFX 20260812 0 22.22 22.22 22.22 22.22 0 22.22
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260812 0 22.22 22.22 22.22 22.22 0 22.22
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260812 0 1.51 1.52 1.43 1.52 790700 1.52 up up correct
CRDLX.US CRDLX 20260812 0 22.21 22.21 22.21 22.21 0 22.21
CRDTX.US Griffin Inst Access Credit Fund CL A 20260812 0 22.23 22.23 22.23 22.23 0 22.23
CREDX.US CREDX 20260812 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260812 0 0.2259 0.25 0.2 0.23 10304 0.23 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260812 0 10.75 10.79 10.58 10.7 155200 10.7 down up incorrect
CREX.US Creative Realities Inc 20260812 0 3.03 3.04 2.9 3 27600 3 down up incorrect
CRIS.US Curis Inc 20260812 0 2.33 2.4 1.63 1.67 1147000 1.67 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260812 0 0.005 0.005 0.005 0.005 0 0.005
CRMD.US CorMedix Inc 20260812 0 7.3 7.31 7.1 7.1 1353400 7.1 down up incorrect
CRMT.US America's Car 20260812 0 3.29 3.29 3.05 3.15 199400 3.15 down up incorrect
CRNC.US Cerence Inc 20260812 0 8.54 8.66 8.34 8.64 805600 8.64 up down incorrect
CRNT.US Ceragon Networks Ltd 20260812 0 2.22 2.23 2.17 2.21 635052 2.21 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260812 0 84.4 84.535 84.4 84.46 2583900 84.46 up down incorrect
CRON.US Cronos Group Inc 20260812 0 3.06 3.175 3.04 3.17 2051500 3.17 up down incorrect
CROX.US Crocs Inc 20260812 0 130.99 132.99 128.88 130.61 757500 130.61 down up incorrect
CRSP.US CRISPR Therapeutics AG 20260812 0 54.3 55.02 53.46 53.99 742900 53.99 down up incorrect
CRSR.US Corsair Gaming Inc 20260812 0 13.04 13.13 12.58 12.92 1779500 12.92 down up incorrect
CRTO.US Criteo S.A 20260812 0 17.3 17.57 16.96 17.36 250900 17.36 up up correct
CRUS.US Cirrus Logic Inc 20260812 0 124.8 125.99 121.22 121.89 873000 121.89 down down correct
CRVL.US CorVel Corporation 20260812 0 60.6 62.91 59.76 62.75 116000 62.75 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260812 0 14.8 15.29 14.74 15.05 1025100 15.05 up up correct
CRWD.US CrowdStrike Holdings Inc 20260812 0 219.93 224.95 217.89 221.78 6919387 221.78 up up correct
CRWS.US Crown Crafts Inc 20260812 0 3.01 3.03 2.96 2.97 118500 2.97 down down correct
CSBR.US Champions Oncology Inc 20260812 0 4.89 5.09 4.89 4.95 5700 4.95 up up correct
CSCO.US Cisco Systems Inc 20260812 0 122.75 124.45 122.26 123.88 36223000 123.88 up up correct
CSGP.US CoStar Group Inc 20260812 0 30.65 31.08 30.22 30.5 4275600 30.5 down down correct
CSIQ.US Canadian Solar Inc 20260812 0 16.47 16.48 15.69 15.72 1126500 15.72 down down correct
CSPI.US CSP Inc 20260812 0 8.49 8.53 8.27 8.27 4600 8.2385 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260812 0 21.04 21.1 20.8 20.865 178519 20.7311 down down correct
CSTE.US Caesarstone Ltd 20260812 0 2.99 3.15 2.9 3 97494 3 up up correct
CSTL.US Castle Biosciences Inc 20260812 0 32.43 33 31.25 31.43 436000 31.43 down down correct
CSWC.US Capital Southwest Corporation 20260812 0 25.29 25.3 25.03 25.11 677000 24.9177 down down correct
CSX.US CSX Corporation 20260812 0 50.04 50.27 49.71 50.08 10919000 49.944 up up correct
CTAS.US Cintas Corporation 20260812 0 202.62 205.21 200.04 203.51 1266900 202.9827 up up correct
CTBI.US Community Trust Bancorp Inc 20260812 0 78 78.88 77.97 78.31 106700 78.31 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260812 0 4.7 4.8 4.65 4.78 846431 4.78 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260812 0 3.48 3.535 3.415 3.49 2518900 3.49 up up correct
CTRE.US CareTrust REIT Inc 20260812 0 38.73 39.32 38.73 39.16 2177100 39.16 up up correct
CTRM.US Castor Maritime Inc 20260812 0 2.03 2.155 2.03 2.09 31200 2.09 up up correct
CTRN.US Citi Trends Inc 20260812 0 76.26 77.27 73.62 74.02 125200 74.02 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260812 0 56.97 58.32 56.89 58.2 9924400 57.8607 up up correct
CTSO.US Cytosorbents Corporation 20260812 0 0.38 0.398 0.36 0.37 104900 0.37 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260812 0 0.74 0.775 0.674 0.765 700700 0.765 up up correct
CUE.US Cue Biopharma Inc 20260812 0 28.87 31 26.5 30.42 180736 30.42 up up correct
CUEN.US Cuentas Inc 20260812 0 0.6989 0.6989 0.63 0.6344 2940 0.6344 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260812 0 16.5 16.5 16.15 16.15 1100 16.15 down down correct
CURI.US CuriosityStream Inc 20260812 0 2.78 2.831 2.71 2.8 3445400 2.8 up up correct
CVBF.US CVB Financial Corp 20260812 0 22.86 23.09 22.78 23 918400 23 up down incorrect
CVCO.US Cavco Industries Inc 20260812 0 597.18 603.53 587.26 598.38 169000 598.38 up up correct
CVGI.US Commercial Vehicle Group Inc 20260812 0 3.3 3.32 3.13 3.15 587300 3.15 down down correct
CVLG.US Covenant Logistics Group Inc 20260812 0 33.65 34.34 33.65 34.09 147100 34.09 up up correct
CVLT.US Commvault Systems Inc 20260812 0 139.43 142.27 137.56 141.74 349800 141.74 up down incorrect
CVRX.US CVRx Inc. Common Stock 20260812 0 2.55 2.74 2.5 2.73 1372300 2.73 up up correct
CVV.US CVD Equipment Corporation 20260812 0 8.12 8.16 7.13 7.14 391900 7.14 down down correct
CWBC.US Community West Bancshares 20260812 0 25.61 25.88 25.39 25.83 194200 25.83 up up correct
CWCO.US Consolidated Water Co. Ltd 20260812 0 32.18 32.44 31.34 31.51 106974 31.51 down down correct
CWST.US Casella Waste Systems Inc 20260812 0 92.34 93.25 90.32 90.56 327000 90.56 down up incorrect
CXDO.US Crexendo Inc 20260812 0 6.43 6.52 6.38 6.47 279100 6.47 up up correct
CYAN.US Cyanotech Corporation 20260812 0 0.46 0.46 0.46 0.46 0 0.46
CYCN.US Cyclerion Therapeutics Inc 20260812 0 3.53 4.16 3.53 3.92 102500 3.92 up up correct
CYPS.US Cyclo3pss Corporation 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260812 0 14.96 15.02 14.6 14.8 425500 14.8 down up incorrect
CYTK.US Cytokinetics Incorporated 20260812 0 76.71 77.71 75.34 75.64 2105600 75.64 down down correct
CZNC.US Citizens & Northern Corporation 20260812 0 25.67 26 25.52 25.95 41500 25.95 up up correct
CZR.US Caesars Entertainment Inc 20260812 0 29.62 29.69 29.57 29.63 17473200 29.63 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260812 0 20.41 20.83 19.49 20.7 42900 20.7 up up correct
DAKT.US Daktronics Inc 20260812 0 21.52 21.55 20.6 20.63 334300 20.63 down up incorrect
DARE.US Daré Bioscience Inc 20260812 0 1.45 1.468 1.415 1.44 95000 1.44 down down correct
DBGI.US Digital Brands Group Inc 20260812 0 15.72 17.8 15.72 16.64 72421 16.64 up down incorrect
DBVT.US DBV Technologies S.A 20260812 0 14.24 14.395 14.08 14.14 146743 14.14 down down correct
DBX.US Dropbox Inc 20260812 0 33.11 33.89 33.015 33.63 7153400 33.63 up up correct
DCBO.US Docebo Inc 20260812 0 22.85 22.88 21.79 22.11 90261 22.11 down down correct
DCGO.US DocGo Inc 20260812 0 0.589 0.67 0.589 0.67 733600 0.67 up up correct
DCOM.US Dime Community Bancshares Inc 20260812 0 40.77 41.28 40.67 40.91 334800 40.91 up up correct
DCTH.US Delcath Systems Inc 20260812 0 17.1 17.28 16.63 17.11 774700 17.11 up up correct
DDOG.US Datadog Inc 20260812 0 240.19 255.48 239.34 240.91 6306400 240.91 up up correct
DFH.US Dream Finders Homes Inc 20260812 0 14.1 14.465 13.8 14.39 595200 14.39 up up correct
DGICA.US Donegal Group Inc 20260812 0 18.68 18.83 18.5 18.65 119100 18.65 down down correct
DGICB.US Donegal Group Inc 20260812 0 23.01 23.5 23.01 23.5 804 23.5 up up correct
DGII.US Digi International Inc 20260812 0 84.44 85.72 84.27 85.24 380800 85.24 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260812 0 0.631 0.664 0.63 0.65 178600 0.65 up down incorrect
DHC.US Diversified Healthcare Trust 20260812 0 8.28 8.43 8.25 8.33 1918200 8.33 up down incorrect
DHCNI.US DHCNI 20260812 0 17.87 18.28 17.87 18.25 22600 18.25 up up correct
DHCNL.US Diversified Healthcare Trust 20260812 0 18.6 18.91 18.6 18.78 33778 18.3923 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260812 0 4.42 4.86 4.42 4.85 223400 4.85 up up correct
DIOD.US Diodes Incorporated 20260812 0 106.65 107.82 105.24 107.04 423300 107.04 up up correct
DJCO.US Daily Journal Corporation 20260812 0 557.3 592.64 554.01 557.01 77100 557.01 down down correct
DKNG.US DraftKings Inc 20260812 0 25.16 25.83 24.85 25.51 8727600 25.51 up up correct
DLHC.US DLH Holdings Corp 20260812 0 4.76 4.77 4.63 4.68 16200 4.68 down down correct
DLO.US DLocal Limited Class A Common Shares 20260812 0 14.15 14.33 13.812 14.28 1977628 14.28 up up correct
DLPN.US Dolphin Entertainment Inc 20260812 0 1.14 1.17 1.06 1.14 34100 1.14
DLTH.US Duluth Holdings Inc 20260812 0 4 4.03 3.885 3.97 45700 3.97 down down correct
DLTR.US Dollar Tree Inc 20260812 0 127.96 129.72 127.18 128.61 1759400 128.61 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260812 0 6.94 7.13 6.74 6.84 140000 6.84 down down correct
DMLP.US Dorchester Minerals L.P 20260812 0 27.26 27.61 27.11 27.49 154348 27.49 up up correct
DMRC.US Digimarc Corporation 20260812 0 7.86 8 7.4 7.46 85821 7.46 down down correct
DNLI.US Denali Therapeutics Inc 20260812 0 24.51 25.34 24.2 25.27 1442300 25.27 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260812 0 3.11 3.33 3.08 3.3 4996100 3.3 up up correct
DOCU.US DocuSign Inc 20260812 0 58.42 59.16 57.5 58.1 1883300 58.1 down down correct
DOGZ.US Dogness (International) Corporation 20260812 0 1.15 1.42 1.11 1.28 39845200 1.28 up up correct
DOMO.US Domo Inc 20260812 0 3.93 3.95 3.87 3.92 521900 3.92 down down correct
DORM.US Dorman Products Inc 20260812 0 133.4 136.16 131.5 133.63 199000 133.63 up down incorrect
DOX.US Amdocs Limited 20260812 0 56.86 57.56 56.3 57.28 917500 57.28 up up correct
DOYU.US DouYu International Holdings Limited 20260812 0 4.65 4.65 4.55 4.575 12300 4.575 down down correct
DPRO.US Draganfly Inc. Common Shares 20260812 0 4.5 4.63 4.41 4.57 718816 4.57 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260812 0 15.16 15.483 15.05 15.3 16000 14.8269 up up correct
DRIO.US DarioHealth Corp 20260812 0 7.67 7.7827 7.165 7.48 10204 7.48 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260812 0 1.26 1.46 1.19 1.38 16783300 1.38 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260812 0 0.0045 0.0045 0.0032 0.0032 59880 0.0032 down down correct
DRVN.US Driven Brands Holdings Inc 20260812 0 12.34 12.5 12.175 12.45 723100 12.45 up down incorrect
DSAC.US Duddell Street Acquisition Corp 20260812 0 10.18 10.18 10.17 10.17 5100 10.17 down up incorrect
DSGN.US Design Therapeutics Inc 20260812 0 14.7 14.895 14.53 14.66 465700 14.66 down down correct
DSGX.US The Descartes Systems Group Inc 20260812 0 78.24 78.52 76.24 77.62 426500 77.62 down up incorrect
DSP.US Viant Technology Inc 20260812 0 13.065 13.38 12.21 12.48 486955 12.48 down up incorrect
DSWL.US Deswell Industries Inc 20260812 0 3.25 3.29 3.18 3.19 13800 3.19 down down correct
DTIL.US Precision BioSciences Inc 20260812 0 7.5 7.75 7.375 7.42 268100 7.42 down down correct
DTSS.US Datasea Inc 20260812 0 0.726 0.77 0.7019 0.7607 155581 0.7607 up down incorrect
DTST.US Data Storage Corporation 20260812 0 3.52 3.58 3.33 3.41 10600 3.41 down up incorrect
DUO.US Fangdd Network Group Ltd 20260812 0 0.605 0.7 0.6 0.647 180400 0.647 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260812 0 132.84 136.23 128.18 134.63 966100 134.63 up down incorrect
DUOT.US Duos Technologies Group Inc 20260812 0 8.87 9.44 8.87 9.32 564922 9.32 up down incorrect
DWSN.US Dawson Geophysical Company 20260812 0 4.44 4.61 4.26 4.38 96500 4.38 down down correct
DXCM.US DexCom Inc 20260812 0 89.04 91.04 88.27 90.8 5402500 90.8 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260812 0 0.56 0.6 0.56 0.6 10300 0.6 up up correct
DXPE.US DXP Enterprises Inc 20260812 0 198.31 199.63 194.43 195.76 167900 195.76 down down correct
DYAI.US Dyadic International Inc 20260812 0 1.02 1.02 0.86 0.88 429300 0.88 down down correct
DYN.US Dyne Therapeutics Inc 20260812 0 26.84 27.305 26.11 26.17 1781400 26.17 down down correct
EBAY.US eBay Inc 20260812 0 104.98 105.45 101.88 102.31 4200900 101.9999 down down correct
EBC.US Eastern Bankshares Inc 20260812 0 23.2 23.385 23.13 23.35 1178700 23.35 up up correct
EBET.US Esports Technologies Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 202 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260812 0 23.48 23.61 23.25 23.6 27700 23.4531 up up correct
EBON.US Ebang International Holdings Inc 20260812 0 1.9 2.21 1.896 1.96 2900 1.96 up up correct
ECHO.US Echo Global Logistics Inc 20260812 0 89.43 93.6 88.33 92.5 5108400 92.5 up up correct
ECOR.US electroCore Inc 20260812 0 9 9.5 8.72 9.4 81100 9.4 up up correct
ECPG.US Encore Capital Group Inc 20260812 0 94.51 99.66 94.46 97.5 379800 97.5 up up correct
EDIT.US Editas Medicine Inc 20260812 0 2.96 3.025 2.82 2.84 1629900 2.84 down down correct
EDRY.US EuroDry Ltd 20260812 0 38.63 40 37.1 38.16 109982 38.16 down up incorrect
EDSA.US Edesa Biotech Inc 20260812 0 5.46 5.56 5.3 5.3 25900 5.3 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260812 0 0.916 0.916 0.88 0.915 2200 0.915 down up incorrect
EDUC.US Educational Development Corporation 20260812 0 1.39 1.4 1.36 1.39 179200 1.39
EEFT.US Euronet Worldwide Inc 20260812 0 69.89 71.25 68.73 71.19 470600 71.19 up down incorrect
EEIQ.US Elite Education Group International Limited 20260812 0 2.67 2.692 2.49 2.49 9900 2.49 down up incorrect
EFOI.US Energy Focus Inc 20260812 0 3.05 3.05 3.025 3.025 3028 3.025 down down correct
EFSC.US Enterprise Financial Services Corp 20260812 0 66.35 66.73 65.88 66.56 194800 66.56 up up correct
EFTR.US Effector Therapeutics Inc 20260812 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260812 0 7.37 7.49 7.16 7.29 97407 7.29 down down correct
EGBN.US Eagle Bancorp Inc 20260812 0 28.49 28.85 28.27 28.76 260800 28.76 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260812 0 32.702 32.702 32.702 32.702 100 32.702
EGRX.US Eagle Pharmaceuticals Inc 20260812 0 0.11 0.595 0.11 0.595 2200 0.595 up up correct
EH.US EHang Holdings Limited 20260812 0 5.87 5.885 5.65 5.7 316800 5.7 down down correct
EHTH.US eHealth Inc 20260812 0 1.22 1.26 1.2 1.24 241068 1.24 up up correct
EIOAX.US EIOAX 20260812 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260812 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260812 0 1.41 1.49 1.41 1.49 4043 1.49 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260812 0 3.75 3.805 3.688 3.77 796100 3.77 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260812 0 19.82 19.86 17.25 18.27 44900 18.27 down down correct
ELTK.US Eltek Ltd 20260812 0 8.26 8.58 8.22 8.54 2000 8.54 up up correct
ELYS.US Elys Game Technology Corp 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260812 0 24.74 27 24.74 25.65 15000 25.5401 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260812 0 2 2.18 1.72 1.84 644000 1.84 down down correct
ENPH.US Enphase Energy Inc 20260812 0 43.23 43.28 40.68 40.77 2795200 40.77 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260812 0 0.43 0.43 0.37 0.399 1824400 0.399 down down correct
ENSG.US The Ensign Group Inc 20260812 0 179.92 182.5 178.1 181.62 284800 181.62 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260812 0 13.48 13.675 13.27 13.5 149824 13.5 up up correct
ENTG.US Entegris Inc 20260812 0 159.68 162.71 156 161.08 3126400 161.08 up up correct
ENTX.US Entera Bio Ltd 20260812 0 3.03 3.03 2.75 2.8 410047 2.8 down down correct
ENVB.US Enveric Biosciences Inc 20260812 0 1.52 1.62 1.52 1.55 55600 1.55 up down incorrect
ENVX.US Enovix Corporation 20260812 0 5 5.035 4.63 4.73 9074000 4.73 down up incorrect
EOLS.US Evolus Inc 20260812 0 8.24 8.35 8.07 8.12 959100 8.12 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260812 0 4.44 4.45 4.14 4.24 20036100 4.24 down up incorrect
EPSN.US Epsilon Energy Ltd 20260812 0 5.91 5.95 5.86 5.94 114549 5.94 up up correct
EQ.US Equillium Inc 20260812 0 2.25 2.29 2.14 2.18 600100 2.18 down down correct
EQBK.US Equity Bancshares Inc 20260812 0 51.5 51.65 51 51.46 85000 51.46 down down correct
EQIX.US Equinix Inc. (REIT) 20260812 0 1050.5601 1069.97 1044.59 1069.17 681700 1064.0857 up up correct
ERAS.US Erasca Inc. Common Stock 20260812 0 18.43 19.22 18.27 18.58 3647500 18.58 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260812 0 10.34 10.36 10.16 10.18 7421200 10.18 down down correct
ERIE.US Erie Indemnity Company 20260812 0 253.71 259.39 250.9 258.17 228000 258.17 up up correct
ERII.US Energy Recovery Inc 20260812 0 7.77 7.93 7.74 7.78 714800 7.78 up up correct
ESCA.US Escalade Incorporated 20260812 0 20.71 21 20.51 20.65 38192 20.65 down down correct
ESEA.US Euroseas Ltd 20260812 0 72.69 74.57 72.45 74.48 34132 74.48 up up correct
ESLT.US Elbit Systems Ltd 20260812 0 783.31 788.6 779.49 779.51 58000 779.51 down down correct
ESQ.US Esquire Financial Holdings Inc 20260812 0 133.13 134.48 132.25 132.885 160900 132.6831 down down correct
ESSC.US East Stone Acquisition Corporation 20260812 0 31.24 31.365 31.24 31.365 2900 31.365 up up correct
ESTA.US Establishment Labs Holdings Inc 20260812 0 75.11 76.83 74.7 75.58 564500 75.58 up up correct
ETON.US Eton Pharmaceuticals Inc 20260812 0 41.99 43.18 41.18 41.58 463100 41.58 down down correct
ETSY.US Etsy Inc 20260812 0 79.6 81.38 78.71 79.63 2754290 79.63 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260812 0 10.03 10.14 9.64 9.97 150800 9.97 down down correct
EVER.US EverQuote Inc 20260812 0 25.09 25.09 23.93 24.6 584900 24.6 down down correct
EVFM.US Evofem Biosciences Inc 20260812 0 0.008 0.009 0.007 0.007 216000 0.007 down down correct
EVGN.US Evogene Ltd 20260812 0 0.67 0.67 0.59 0.61 481000 0.61 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260812 0 1.62 1.645 1.57 1.58 2287900 1.58 down down correct
EVLO.US Evelo Biosciences Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260812 0 6.05 6.1 5.51 5.72 4603000 5.72 down down correct
EVOL.US Evolving Systems Inc 20260812 0 0.6 0.6 0.6 0.6 300 0.6
EWBC.US East West Bancorp Inc 20260812 0 134.07 135.35 132.91 135.05 635600 135.05 up up correct
EWTX.US Edgewise Therapeutics Inc 20260812 0 44.49 44.75 43.22 43.56 995800 43.56 down up incorrect
EXC.US Exelon Corporation 20260812 0 44.93 45.24 44.79 45.22 4379200 45.22 up down incorrect
EXEL.US Exelixis Inc 20260812 0 51 51.52 50.3 50.38 2938700 50.38 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260812 0 2.36 2.385 2.2 2.22 1028500 2.22 down up incorrect
EXLS.US ExlService Holdings Inc 20260812 0 34.16 34.73 34.05 34.33 1340600 34.33 up up correct
EXPD.US Expeditors International of Washington Inc 20260812 0 177.69 184.59 177.61 184.47 859600 184.47 up up correct
EXPE.US Expedia Group Inc 20260812 0 320.13 329.26 316.09 325.57 1631593 325.1013 up up correct
EXPO.US Exponent Inc 20260812 0 67.34 68.28 66.46 67.64 400400 67.64 up up correct
EXTR.US Extreme Networks Inc 20260812 0 24.45 24.88 24.34 24.42 1410223 24.42 down down correct
EYE.US National Vision Holdings Inc 20260812 0 22 22.61 19.495 19.51 6226600 19.51 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260812 0 34.545 34.545 34.545 34.545 16 34.4157
EYES.US Second Sight Medical Products Inc 20260812 0 29.85 29.86 29.75 29.85 1000 29.85
EYPT.US EyePoint Pharmaceuticals Inc 20260812 0 13.05 13.77 13.02 13.53 2261400 13.53 up up correct
EZGO.US EZGO Technologies Ltd 20260812 0 1.15 1.22 1.11 1.22 70900 1.22 up up correct
EZPW.US EZCORP Inc 20260812 0 27.13 29.01 27.11 28.91 1476400 28.91 up up correct
FA.US First Advantage Corporation Common Stock 20260812 0 21.02 21.37 20.755 20.99 1987656 20.99 down down correct
FAMI.US Farmmi Inc 20260812 0 0.14 0.14 0.12 0.13 7981000 0.13 down down correct
FANG.US Diamondback Energy Inc 20260812 0 200.48 201.74 199.53 200.84 985800 199.74 up up correct
FAST.US Fastenal Company 20260812 0 52.48 52.82 51.76 52.22 7063100 52.22 down up incorrect
FATE.US Fate Therapeutics Inc 20260812 0 2.75 2.805 2.69 2.72 1230019 2.72 down down correct
FB.US Meta Platforms Inc. 20260812 0 45.075 45.079 45.001 45.001 500 45.001 down down correct
FBIO.US Fortress Biotech Inc 20260812 0 2.61 2.78 2.57 2.75 1007800 2.75 up up correct
FBIOP.US Fortress Biotech Inc 20260812 0 19.1 19.5 19.1 19.29 9700 19.29 up up correct
FBIZ.US First Business Financial Services Inc 20260812 0 71.55 71.95 70.71 70.84 36800 70.84 down down correct
FBNC.US First Bancorp 20260812 0 65.26 65.93 65.0243 65.71 362758 65.71 up down incorrect
FBRT.US PE 20260812 0 19.4 19.49 19.28 19.48 12595 19.48 up down incorrect
FBRX.US Forte Biosciences Inc 20260812 0 76.87 76.9 76.76 76.78 1924000 76.78 down up incorrect
FCAP.US First Capital Inc 20260812 0 64.99 66.64 64.51 65.8 13800 65.8 up down incorrect
FCBC.US First Community Bankshares Inc 20260812 0 48.56 49.42 48.47 49.01 96200 49.01 up down incorrect
FCCO.US First Community Corporation 20260812 0 33.72 34.27 33.55 34.16 33600 34.16 up up correct
FCEL.US FuelCell Energy Inc 20260812 0 20.12 22.69 20.08 21.67 12580000 21.67 up up correct
FCFS.US FirstCash Inc 20260812 0 209.24 214.99 208.51 213.97 416900 213.5437 up up correct
FCNCA.US First Citizens BancShares Inc 20260812 0 2254.55 2281.22 2236.96 2271.3101 45700 2269.102 up up correct
FCNCP.US First Citizens BancShares Inc 20260812 0 20.03 20.051 19.94 20.051 3400 19.712 up up correct
FCREX.US FCREX 20260812 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260812 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260812 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260812 0 5.83 5.95 5.315 5.43 33323 5.43 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260812 0 54.27 55.5 54.27 55.45 7800 55.0179 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260812 0 11.5 11.89 11.345 11.87 430100 11.87 up up correct
FDUS.US Fidus Investment Corporation 20260812 0 19.82 19.95 19.68 19.72 230000 19.72 down down correct
FECAX.US FECAX 20260812 0 22.02 22.02 22.02 22.02 0 21.8639
FEIM.US Frequency Electronics Inc 20260812 0 75.9 79 75.78 78.31 254400 78.31 up up correct
FELE.US Franklin Electric Co. Inc 20260812 0 108.35 108.35 106.25 107.44 141200 107.44 down down correct
FEMY.US Femasys Inc. Common Stock 20260812 0 2.6 2.6 2.19 2.35 701300 2.35 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260812 0 12.8 13.25 11.62 11.83 358942 11.83 down up incorrect
FFBC.US First Financial Bancorp 20260812 0 34.08 34.22 33.86 34.08 727400 33.8084
FFBW.US FFBW Inc 20260812 0 16.48 16.48 16.4 16.4 900 16.4 down up incorrect
FFIN.US First Financial Bankshares Inc 20260812 0 34.76 35.04 34.68 34.95 547600 34.95 up up correct
FFIV.US F5 Networks Inc 20260812 0 414.81 425.61 414.81 422.95 593100 422.95 up up correct
FGBI.US First Guaranty Bancshares Inc 20260812 0 8.43 8.52 8.23 8.39 16300 8.39 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260812 0 19.72 19.91 19.64 19.71 4800 19.288 down down correct
FHB.US First Hawaiian Inc 20260812 0 27.51 27.72 27.41 27.63 1476500 27.3703 up up correct
FHN.US PF 20260812 0 17.42 17.58 17.42 17.58 5594 17.58 up up correct
FHTX.US Foghorn Therapeutics Inc 20260812 0 6.65 6.85 6.49 6.64 235978 6.64 down down correct
FIBK.US First Interstate BancSystem Inc 20260812 0 38.3 38.64 37.88 38.53 975100 38.53 up up correct
FINW.US FinWise Bancorp Common Stock 20260812 0 13.71 13.94 13.71 13.94 13667 13.94 up up correct
FISI.US Financial Institutions Inc 20260812 0 41.8 42.11 41.56 41.87 107400 41.87 up up correct
FISV.US Fiserv Inc 20260812 0 52.83 52.83 50.63 51.56 10119700 51.56 down down correct
FITB.US Fifth Third Bancorp 20260812 0 57.69 58.06 57.39 58.01 5246400 58.01 up up correct
FITBI.US Fifth Third Bancorp 20260812 0 25.56 25.56 25.48 25.55 18244 25.55 down down correct
FITBO.US Fifth Third Bancorp 20260812 0 17.88 17.9994 17.88 17.955 62082 17.955 up up correct
FITBP.US Fifth Third Bancorp 20260812 0 22.58 22.72 22.55 22.66 7582 22.66 up up correct
FIVE.US Five Below Inc 20260812 0 234.65 240.26 232.18 238.15 701000 238.15 up up correct
FIVN.US Five9 Inc 20260812 0 31.785 32.125 30.885 31.2 2237500 31.2 down down correct
FIZZ.US National Beverage Corp 20260812 0 30.57 30.97 30.38 30.95 244200 30.95 up up correct
FKWL.US Franklin Wireless Corp 20260812 0 2.475 2.475 2.4 2.44 8023 2.44 down down correct
FLEX.US Flex Ltd 20260812 0 128.19 130.38 124.47 124.53 3505800 124.53 down down correct
FLGT.US Fulgent Genetics Inc 20260812 0 18.87 19.05 18.62 18.71 198200 18.71 down down correct
FLL.US Full House Resorts Inc 20260812 0 2.36 2.43 2.28 2.28 39300 2.28 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260812 0 13.505 13.69 13.08 13.2 4049700 13.2 down down correct
FLNT.US Fluent Inc 20260812 0 4.08 4.15 4.01 4.09 28400 4.09 up up correct
FLUX.US Flux Power Holdings Inc 20260812 0 0.57 0.663 0.532 0.584 868900 0.584 up up correct
FLWS.US 1 20260812 0 4.02 4.09 3.95 4.09 116400 4.09 up up correct
FLXN.US Flexion Therapeutics Inc 20260812 0 24.91 24.95 24.89 24.92 6204 24.7456 up up correct
FLXS.US Flexsteel Industries Inc 20260812 0 74.96 75.8366 72.69 73.81 50819 73.81 down down correct
FLYW.US Flywire Corporation 20260812 0 17.4 17.85 17.17 17.46 1551400 17.46 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260812 0 34.94 35.45 34.94 35.14 40721 35.14 up up correct
FMBH.US First Mid Bancshares Inc 20260812 0 51.68 52.07 51.58 51.87 92983 51.6104 up up correct
FMNB.US Farmers National Banc Corp 20260812 0 16.07 16.18 15.97 16.15 401400 16.15 up up correct
FNKO.US Funko Inc 20260812 0 6 6.076 5.695 5.92 1142500 5.92 down down correct
FNLC.US The First Bancorp Inc 20260812 0 35.38 35.8 35.25 35.65 30900 35.65 up down incorrect
FNWB.US First Northwest Bancorp 20260812 0 11.16 11.34 11.16 11.28 5576 11.28 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260812 0 45 45.25 44.87 45.02 23800 45.02 up up correct
FORM.US FormFactor Inc 20260812 0 127.8 130.47 125.54 128.77 1159500 128.77 up up correct
FORR.US Forrester Research Inc 20260812 0 11.83 11.95 11.33 11.53 102900 11.53 down down correct
FORTY.US Formula Systems (1985) Ltd 20260812 0 105 105 105 105 543 105
FOSL.US Fossil Group Inc 20260812 0 5.26 5.385 5.15 5.27 1152089 5.27 up up correct
FOX.US Fox Corporation 20260812 0 55.24 56.04 54.5101 55.97 548720 55.6937 up down incorrect
FOXA.US Fox Corporation 20260812 0 61.6 63.11 61.36 63.05 3925900 62.7727 up down incorrect
FOXF.US Fox Factory Holding Corp 20260812 0 21.37 21.75 20.63 21.72 584900 21.72 up up correct
FRAF.US Franklin Financial Services Corporation 20260812 0 63.24 64.16 62.57 64.16 28400 64.16 up up correct
FRBA.US First Bank 20260812 0 18.83 18.97 18.79 18.95 84100 18.95 up up correct
FRHC.US Freedom Holding Corp 20260812 0 152.03 153.5 150 151.33 72400 151.33 down down correct
FRME.US First Merchants Corporation 20260812 0 42.79 43.35 42.79 43.24 357900 43.24 up up correct
FROG.US JFrog Ltd 20260812 0 86.23 89.73 85.355 86.04 2084200 86.04 down down correct
FROPX.US FROPX 20260812 0 14.24 14.24 14.24 14.24 0 14.0904
FRPH.US FRP Holdings Inc 20260812 0 23.4 23.4 22.01 22.16 73300 22.16 down down correct
FRPT.US Freshpet Inc 20260812 0 71.79 73.3 70.64 72.31 1130700 72.31 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260812 0 11.675 11.87 11.56 11.645 4860500 11.645 down down correct
FRST.US Primis Financial Corp 20260812 0 16.32 16.67 16.32 16.59 152200 16.59 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260812 0 1.41 1.41 1.305 1.35 5700 1.35 down down correct
FSBC.US Five Star Bancorp 20260812 0 47.11 47.97 46.82 47.21 125218 47.21 up down incorrect
FSBW.US FS Bancorp Inc 20260812 0 43.39 43.79 42.92 43.79 21732 43.79 up down incorrect
FSEA.US First Seacoast Bancorp 20260812 0 17.2 17.2 17.1 17.1 1734 17.1 down down correct
FSLR.US First Solar Inc 20260812 0 242.75 244 224.86 226.77 3072852 226.77 down down correct
FSTR.US L.B. Foster Company 20260812 0 37.96 39.4 37.86 38.54 146400 38.54 up down incorrect
FSV.US FirstService Corporation 20260812 0 142.36 142.71 140.33 142.01 202800 142.01 down down correct
FTCI.US FTC Solar Inc 20260812 0 2.73 2.73 2.28 2.35 325900 2.35 down down correct
FTDR.US Frontdoor Inc 20260812 0 84.11 85.96 83.2 85.51 574300 85.51 up up correct
FTEK.US Fuel Tech Inc 20260812 0 1.4 1.5 1.4 1.47 178440 1.47 up up correct
FTFT.US Future FinTech Group Inc 20260812 0 0.21 0.2175 0.2 0.2025 47700 0.81 down down correct
FTHM.US Fathom Holdings Inc 20260812 0 0.708 0.732 0.691 0.6951 56260 0.6951 down down correct
FTNT.US Fortinet Inc 20260812 0 161.48 165.11 160 160.84 3850500 160.84 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260812 0 8.6 8.6088 8.595 8.5995 14341 8.5752 down down correct
FULC.US Fulcrum Therapeutics Inc 20260812 0 3.7 3.74 3.615 3.72 901400 3.72 up up correct
FULT.US Fulton Financial Corporation 20260812 0 24.34 24.48 24.23 24.4 1419600 24.4 up up correct
FULTP.US Fulton Financial Corporation 20260812 0 17.575 17.639 17.5 17.56 8100 17.56 down up incorrect
FUNC.US First United Corporation 20260812 0 45.71 45.97 45.4 45.61 11100 45.61 down up incorrect
FUND.US Sprott Focus Trust Inc 20260812 0 10.75 10.76 10.59 10.61 57800 10.61 down up incorrect
FUSB.US First US Bancshares Inc 20260812 0 16.45 16.45 16.45 16.45 1900 16.45
FUTU.US Futu Holdings Limited 20260812 0 106.59 106.93 104.68 105.16 498500 105.16 down up incorrect
FVCB.US FVCBankcorp Inc 20260812 0 18.65 18.88 18.65 18.73 47400 18.73 up up correct
FWONA.US Formula One Group 20260812 0 93.2 95.82 92.03 94.65 155000 94.65 up up correct
FWONK.US Formula One Group 20260812 0 102.38 104.71 101.76 103.61 2256300 103.61 up up correct
FWRD.US Forward Air Corporation 20260812 0 18.84 19.8 18.8 19.49 631500 19.49 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260812 0 11.9 12.8 11.79 12.65 1369600 12.65 up down incorrect
FXNC.US First National Corporation 20260812 0 32.26 32.39 31.57 31.88 34800 31.7056 down up incorrect
GABC.US German American Bancorp Inc 20260812 0 50.18 50.92 50.18 50.88 128901 50.88 up up correct
GAIA.US Gaia Inc 20260812 0 1.3 1.31 1.2 1.21 398100 1.21 down down correct
GAIN.US Gladstone Investment Corporation 20260812 0 16.46 16.65 16.36 16.42 152695 16.3396 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260812 0 24.04 24.21 24.038 24.2 13100 24.2 up up correct
GALT.US Galectin Therapeutics Inc 20260812 0 3.12 3.26 3.12 3.14 231500 3.14 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260812 0 0.391 0.4287 0.39 0.4099 147471 3.2792 up up correct
GANX.US Gain Therapeutics Inc 20260812 0 2.01 2.17 2.01 2.12 586875 2.12 up up correct
GASS.US StealthGas Inc 20260812 0 8.73 8.96 8.642 8.91 94417 8.91 up up correct
GBCI.US Glacier Bancorp Inc 20260812 0 49.52 49.86 48.79 49.18 930500 49.18 down down correct
GBDC.US Golub Capital BDC Inc 20260812 0 13.13 13.17 12.93 13.09 869800 13.09 down down correct
GBLI.US Global Indemnity Group LLC 20260812 0 28.03 28.03 28.03 28.03 600 28.03
GBNY.US Generations Bancorp NY Inc 20260812 0 15.28 15.28 15.28 15.28 0 15.28
GCBC.US Greene County Bancorp Inc 20260812 0 35 35.41 34.75 35.29 33500 35.179 up up correct
GCMG.US GCM Grosvenor Inc 20260812 0 14.07 14.09 13.69 13.92 380800 13.7989 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260812 0 21.7 21.7 21.7 21.7 0 21.7
GDEV.US Nexters Inc. Ordinary Shares 20260812 0 12.1 12.11 11.71 11.71 4580 11.71 down down correct
GDEVW.US Nexters Inc. Warrant 20260812 0 0.0048 0.0048 0.0048 0.0048 15326 0.0048
GDRX.US GoodRx Holdings Inc 20260812 0 3.79 3.81 3.565 3.59 1600800 3.59 down down correct
GDS.US GDS Holdings Limited 20260812 0 33.24 33.24 31.85 32.74 2187800 32.74 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260812 0 7.69 7.93 7.58 7.79 2611800 7.79 up up correct
GECC.US Great Elm Capital Corporation 20260812 0 5.59 5.98 5.56 5.89 131124 5.89 up up correct
GEG.US Great Elm Group Inc 20260812 0 2.15 2.2 2.15 2.2 800 2.2 up up correct
GENC.US Gencor Industries Inc 20260812 0 17.79 18.5 17.79 18.05 148734 18.05 up up correct
GENE.US Genetic Technologies Limited 20260812 0 2017 2017 2010.09 2013 143 2013 down down correct
GEOS.US Geospace Technologies Corporation 20260812 0 5.34 5.41 5.1 5.25 290050 5.25 down down correct
GERN.US Geron Corporation 20260812 0 1.63 1.64 1.56 1.57 10202300 1.57 down down correct
GEVO.US Gevo Inc 20260812 0 1.64 1.65 1.56 1.58 1884200 1.58 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260812 0 0.36 0.36 0.341 0.347 283000 0.347 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260812 0 53.485 53.715 52.3 53.18 4225200 53.18 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260812 0 44.41 44.83 43.6 44.22 765900 44.1688 down down correct
GH.US Guardant Health Inc 20260812 0 165.89 168.37 162.65 165.11 1224600 165.11 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260812 0 29.25 30.68 29.25 30.24 1133400 30.24 up up correct
GIGM.US GigaMedia Limited 20260812 0 1.48 1.5 1.48 1.49 3100 1.49 up up correct
GIII.US G 20260812 0 33.99 34.26 33.19 33.46 487100 33.46 down down correct
GILD.US Gilead Sciences Inc 20260812 0 133.99 137.12 133.3 135.87 5683800 135.87 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260812 0 11.76 11.88 11.35 11.62 506400 11.62 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260812 0 0.69 0.771 0.684 0.74 196300 0.74 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260812 0 23.65 23.65 23.65 23.65 0 23.65
GLAD.US Gladstone Capital Corporation 20260812 0 19.78 19.83 19.52 19.67 126126 19.5185 down down correct
GLBE.US Global 20260812 0 41.06 43.99 39.65 40.55 3680400 40.55 down down correct
GLBS.US Globus Maritime Limited 20260812 0 3.68 3.75 3.53 3.61 166200 3.61 down up incorrect
GLBZ.US Glen Burnie Bancorp 20260812 0 4.55 4.55 4.55 4.55 900 4.55
GLDD.US Great Lakes Dredge & Dock Corporation 20260812 0 8.03 8.08 8 8.06 49794 8.06 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260812 0 0.557 0.582 0.53 0.56 14600 4.48 up up correct
GLNG.US Golar LNG Limited 20260812 0 50.78 51.64 50.75 51.07 873300 50.8245 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260812 0 42.57 43.15 42.5 43.1 2322400 43.1 up up correct
GLRE.US Greenlight Capital Re Ltd 20260812 0 15.44 15.57 15.37 15.46 96100 15.46 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260812 0 23.13 23.13 23.13 23.13 0 23.13
GLSI.US Greenwich LifeSciences Inc 20260812 0 15.85 17.74 15.6 16.92 200200 16.92 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260812 0 15.87 16.265 15.77 15.95 780929 15.95 up up correct
GMBL.US Esports Entertainment Group Inc 20260812 0 0.081 0.1 0.081 0.1 5000 0.1 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260812 0 0.029 0.029 0.029 0.029 0 0.029
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260812 0 22.48 22.48 22.48 22.48 0 22.48
GNLN.US Greenlane Holdings Inc 20260812 0 1.92 1.921 1.89 1.89 6300 1.89 down down correct
GNPX.US Genprex Inc 20260812 0 4.43 4.85 4.251 4.73 73500 4.73 up up correct
GNSS.US Genasys Inc 20260812 0 1.7 1.71 1.64 1.7 39707 1.7
GNTX.US Gentex Corporation 20260812 0 23.75 23.88 23.31 23.4 2084000 23.4 down down correct
GO.US Grocery Outlet Holding Corp 20260812 0 9.73 10.25 9.6 10.17 4363700 10.17 up up correct
GOGL.US Golden Ocean Group Limited 20260812 0 24.34 24.34 23.78 24.12 12500 24.12 down down correct
GOGO.US Gogo Inc 20260812 0 2.95 2.95 2.765 2.83 1972700 2.83 down down correct
GOOD.US Gladstone Commercial Corporation 20260812 0 12.78 13.05 12.78 13.01 374204 12.9097 up up correct
GOODN.US Gladstone Commercial Corporation 20260812 0 23.74 23.74 23 23.575 2500 23.4371 down down correct
GOOG.US Alphabet Inc 20260812 0 345.33 345.5 339.82 342.37 15608800 342.37 down down correct
GOOGL.US Alphabet Inc 20260812 0 346.31 346.48 340.88 343.54 25012000 343.54 down down correct
GOSS.US Gossamer Bio Inc 20260812 0 0.183 0.186 0.173 0.178 5333500 0.178 down down correct
GOVX.US GeoVax Labs Inc 20260812 0 0.8072 0.83 0.72 0.7256 229240 0.7256 down down correct
GP.US GreenPower Motor Company Inc 20260812 0 1.57 1.6 1.5 1.59 329900 1.59 up up correct
GPRE.US Green Plains Inc 20260812 0 15.66 15.85 15.01 15.11 929895 15.11 down down correct
GPRO.US GoPro Inc 20260812 0 0.624 0.625 0.57 0.575 15369700 0.575 down down correct
GRBK.US Green Brick Partners Inc 20260812 0 71.8 71.97 69.98 70.11 170200 70.11 down down correct
GRCL.US Gracell Biotechnologies Inc 20260812 0 498.95 508.5 498.95 508.5 1500 508.5 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260812 0 24.8 24.8 24.77 24.8 9600 24.8
GRFS.US Grifols S.A 20260812 0 7.95 7.98 7.89 7.93 237500 7.93 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260812 0 24.34 24.34 24.34 24.34 0 24.34
GRIN.US Grindrod Shipping Holdings Ltd 20260812 0 34.09 34.09 33.974 34.005 18100 34.005 down down correct
GRMN.US Garmin Ltd 20260812 0 307.04 311.81 304.44 309.98 623600 309.98 up up correct
GRNQ.US Greenpro Capital Corp 20260812 0 9.3 9.3 9.2 9.2 2495 9.2 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20260812 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260812 0 3.14 3.14 3.11 3.12 8000 3.1126 down down correct
GRPN.US Groupon Inc 20260812 0 21.89 22.64 21.59 22.15 1179200 22.15 up up correct
GRVY.US Gravity Co. Ltd 20260812 0 70.43 71.24 69 70.42 119800 70.42 down up incorrect
GRWG.US GrowGeneration Corp 20260812 0 1.67 1.93 1.635 1.78 3540180 1.78 up up correct
GSBC.US Great Southern Bancorp Inc 20260812 0 79.62 81.83 79.62 80.5 66272 80.5 up up correct
GSHD.US Goosehead Insurance Inc 20260812 0 64.01 65.705 63.34 65.55 177700 65.55 up up correct
GSIT.US GSI Technology Inc 20260812 0 6.79 6.87 6.56 6.64 423900 6.64 down down correct
GSM.US Ferroglobe PLC 20260812 0 4.55 4.6 4.42 4.45 1282800 4.45 down down correct
GSRDX.US GSRDX 20260812 0 7.58 7.58 7.58 7.58 0 7.58
GSREX.US GSREX 20260812 0 7.57 7.57 7.57 7.57 0 7.57
GSRHX.US GSRHX 20260812 0 8.07 8.07 8.07 8.07 0 8.07
GSRJX.US GSRJX 20260812 0 7.58 7.58 7.58 7.58 0 7.58
GSRQX.US GSRQX 20260812 0 7.75 7.75 7.75 7.75 0 7.75
GT.US The Goodyear Tire & Rubber Company 20260812 0 6.13 6.18 5.92 6.04 9170200 6.04 down down correct
GTBP.US GT Biopharma Inc 20260812 0 0.32 0.321 0.301 0.302 560100 0.302 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260812 0 0.55 0.683 0.534 0.639 3351400 0.639 up up correct
GTIM.US Good Times Restaurants Inc 20260812 0 1.49 1.54 1.48 1.5 95700 1.5 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260812 0 41.395 42.19 40.59 40.81 4205300 40.81 down down correct
GTX.US Garrett Motion Inc 20260812 0 29.56 30.12 29.103 29.34 2500200 29.2529 down down correct
GURE.US Gulf Resources Inc 20260812 0 3.16 3.5 2.94 3.38 12705 3.38 up up correct
GWRS.US Global Water Resources Inc 20260812 0 7.65 7.8 7.52 7.61 224300 7.5879 down down correct
GYRO.US Gyrodyne LLC 20260812 0 5.36 5.36 5.36 5.36 120 5.36
HAFC.US Hanmi Financial Corporation 20260812 0 32.08 32.41 32.05 32.25 169522 32.25 up up correct
HAIN.US The Hain Celestial Group Inc 20260812 0 0.57 0.62 0.54 0.59 1913400 0.59 up up correct
HALL.US Hallmark Financial Services Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260812 0 102 102.58 100.47 101.79 3650500 101.79 down down correct
HAS.US Hasbro Inc 20260812 0 96.86 96.89 94.52 94.89 2200900 94.1833 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20260812 0 17.84 17.9 17.71 17.86 15539000 17.86 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260812 0 20.914 20.993 20.72 20.72 13200 20.3645 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260812 0 16.13 16.16 16.03 16.09 41800 16.09 down up incorrect
HBCP.US Home Bancorp Inc 20260812 0 71.53 72.44 71.53 72.08 62077 72.08 up down incorrect
HBIO.US Harvard Bioscience Inc 20260812 0 6.23 6.315 6.1601 6.17 21472 6.17 down down correct
HBNC.US Horizon Bancorp Inc 20260812 0 20.42 20.6 20.38 20.53 391680 20.53 up up correct
HBT.US HBT Financial Inc 20260812 0 36.41 36.78 36.075 36.46 161800 36.46 up up correct
HCAT.US Health Catalyst Inc 20260812 0 1.71 1.82 1.71 1.79 1236518 1.79 up up correct
HCKT.US The Hackett Group Inc 20260812 0 11.3 11.34 10.85 11.16 296900 11.16 down down correct
HCM.US HUTCHMED (China) Limited 20260812 0 12.36 12.4 12.21 12.25 34300 12.25 down down correct
HCSG.US Healthcare Services Group Inc 20260812 0 20.9 21.45 20.6 20.8 866800 20.8 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260812 0 1.254 1.258 1.21 1.24 34200 1.24 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260812 0 3.21 3.301 3.09 3.145 55800 3.145 down down correct
HDSN.US Hudson Technologies Inc 20260812 0 5.56 5.63 5.5 5.6 466600 5.6 up up correct
HELE.US Helen of Troy Limited 20260812 0 29.27 30.13 28.5 29.88 312000 29.88 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20260812 0 0.051 0.051 0.051 0.051 1000 0.051
HEPS.US D 20260812 0 2.89 2.94 2.82 2.84 158100 2.84 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260812 0 23.53 23.6353 23.5 23.5 63 23.5 down down correct
HFFG.US HF Foods Group Inc 20260812 0 1.83 1.926 1.81 1.84 349300 1.84 up up correct
HFWA.US Heritage Financial Corporation 20260812 0 29.59 29.945 29.47 29.79 271507 29.79 up up correct
HGBL.US Heritage Global Inc 20260812 0 1.07 1.08 1.07 1.07 166200 1.07
HIFS.US Hingham Institution for Savings 20260812 0 311.52 317.55 309 313.45 61000 313.45 up up correct
HIHO.US Highway Holdings Limited 20260812 0 1.11 1.17 1.0904 1.14 73601 1.14 up up correct
HIMX.US Himax Technologies Inc 20260812 0 15.5 15.6 14.97 15.09 1375200 15.09 down down correct
HITI.US High Tide Inc. Common Shares 20260812 0 2.33 2.355 2.305 2.33 237685 2.33
HIVE.US HIVE Blockchain Technologies Ltd 20260812 0 2.78 2.8 2.66 2.74 19159400 2.74 down down correct
HLIT.US Harmonic Inc 20260812 0 11.86 12.1 11.72 12 3022900 12 up up correct
HLMN.US Hillman Solutions Corp 20260812 0 9.02 9.14 8.77 8.91 1012900 8.91 down down correct
HLNE.US Hamilton Lane Incorporated 20260812 0 104.63 105.25 102.23 103.29 728200 103.29 down down correct
HNNA.US Hennessy Advisors Inc 20260812 0 9.97 10.1 9.97 9.99 12200 9.8404 up up correct
HNRG.US Hallador Energy Company 20260812 0 15.93 16.15 15.53 15.77 760200 15.77 down down correct
HNST.US The Honest Company Inc 20260812 0 5.275 5.38 5.045 5.07 3038800 5.07 down down correct
HOFT.US Hooker Furniture Corporation 20260812 0 15.14 15.14 14.35 14.9 27000 14.9 down down correct
HON.US Honeywell International Inc 20260812 0 231 235.67 228.56 235.34 3145900 234.636 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260812 0 96.99 97.17 93.41 94.91 13871400 94.91 down down correct
HOPE.US Hope Bancorp Inc 20260812 0 14.28 14.37 14.22 14.3 815900 14.3 up up correct
HOWL.US Werewolf Therapeutics Inc 20260812 0 0.395 0.4 0.363 0.382 452200 0.382 down down correct
HPK.US HighPeak Energy Inc 20260812 0 8.11 8.12 7.055 7.21 729300 7.21 down down correct
HQI.US HireQuest Inc 20260812 0 17.3 17.3 16.49 16.64 14900 16.5774 down up incorrect
HQY.US HealthEquity Inc 20260812 0 103.87 106.67 102.61 105.5 538800 105.5 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260812 0 39.16 39.83 39.03 39.77 693500 39.77 up down incorrect
HROW.US Harrow Health Inc 20260812 0 40.25 40.9552 39.02 39.36 805014 39.36 down up incorrect
HRTX.US Heron Therapeutics Inc 20260812 0 0.3233 0.3596 0.3067 0.3409 3588687 0.3409 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260812 0 4.89 4.99 4.89 4.97 670900 4.9105 up down incorrect
HSDT.US Helius Medical Technologies Inc 20260812 0 1.75 1.765 1.73 1.74 85000 1.74 down up incorrect
HSIC.US Henry Schein Inc 20260812 0 88.95 90.93 88.47 90.74 1041000 90.74 up up correct
HST.US Host Hotels & Resorts Inc 20260812 0 22.75 22.86 22.44 22.8 9622500 22.8 up up correct
HSTM.US HealthStream Inc 20260812 0 28.31 28.48 27.75 28.36 237800 28.3257 up up correct
HTHT.US Huazhu Group Limited 20260812 0 41.44 41.6 41.09 41.25 987200 41.25 down down correct
HTLD.US Heartland Express Inc 20260812 0 11.84 12.39 11.84 12.29 844500 12.29 up up correct
HTOO.US Fusion Fuel Green PLC 20260812 0 2.6 2.6 2.5 2.544 5300 2.544 down up incorrect
HUBG.US Hub Group Inc 20260812 0 38.21 41.2 38 40.21 3870800 40.21 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260812 0 0.816 0.913 0.8151 0.8426 362000 0.8426 up up correct
HUIZ.US Huize Holding Limited 20260812 0 1.31 1.62 1.25 1.26 212400 1.26 down down correct
HUMA.US Humacyte Inc 20260812 0 0.644 0.665 0.616 0.665 11169100 0.665 up up correct
HUMAW.US Humacyte Inc 20260812 0 0.009 0.009 0.006 0.006 54570 0.006 down down correct
HURC.US Hurco Companies Inc 20260812 0 22.38 22.52 21.92 22.21 12200 22.21 down down correct
HURN.US Huron Consulting Group Inc 20260812 0 149.14 152.25 143.18 150.31 183500 150.31 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260812 0 95.525 96.75 89.635 90.77 4517500 90.77 down down correct
HWBK.US Hawthorn Bancshares Inc 20260812 0 39.89 40.6 39.62 40.06 13300 40.06 up down incorrect
HWC.US Hancock Whitney Corporation 20260812 0 78.26 79.2 77.92 79.04 548200 79.04 up down incorrect
HWCPZ.US HWCPZ 20260812 0 22.25 22.29 22.1 22.195 6800 21.796 down up incorrect
HWKN.US Hawkins Inc 20260812 0 131.06 132 127.83 129.47 103200 129.2678 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260812 0 1.65 1.755 1.65 1.68 131700 1.68 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260812 0 29.67 29.77 27.04 27.45 1987300 27.45 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260812 0 17.51 17.51 17 17.38 469600 17.38 down up incorrect
IBCP.US Independent Bank Corporation 20260812 0 38 38.4 37.97 38.3 117200 38.3 up down incorrect
IBEX.US IBEX Limited 20260812 0 36.44 36.9 34.92 35.13 217200 35.13 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260812 0 91.15 92.76 90.84 91.66 3040100 91.5776 up down incorrect
IBOC.US International Bancshares Corporation 20260812 0 72.04 73 71.77 72.71 397200 71.987 up up correct
IBRX.US ImmunityBio Inc 20260812 0 7.71 7.82 7.6 7.74 5340400 7.74 up up correct
ICCC.US ImmuCell Corporation 20260812 0 10.8 11.06 10.47 10.98 26800 10.98 up up correct
ICCM.US Icecure Medical 20260812 0 3 3.4 3 3.105 111856 3.105 up up correct
ICFI.US ICF International Inc 20260812 0 88.93 91 87.37 89.58 343108 89.58 up up correct
ICHR.US Ichor Holdings Ltd 20260812 0 71.998 71.998 69.12 69.19 700000 69.19 down down correct
ICLR.US ICON Public Limited Company 20260812 0 165.27 167.74 161.77 167.17 822300 167.17 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260812 0 0.87 0.87 0.8265 0.85 14192 0.85 down down correct
ICUI.US ICU Medical Inc 20260812 0 180.31 181.05 177.02 179.34 314100 179.34 down down correct
IDCC.US InterDigital Inc 20260812 0 339.54 352 335.15 351.43 167400 351.43 up up correct
IDN.US Intellicheck Inc 20260812 0 3.8 3.83 3.64 3.69 427972 3.69 down down correct
IDXX.US IDEXX Laboratories Inc 20260812 0 580 584.15 568.22 570.58 513900 570.58 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20260812 0 36.75 37.2 36.46 36.96 508800 36.96 up down incorrect
IEP.US Icahn Enterprises L.P 20260812 0 7.6 7.62 7.48 7.5 1263300 6.9946 down down correct
IESC.US IES Holdings Inc 20260812 0 803 816.51 764.8476 766.33 532636 383.165 down down correct
IFBD.US Infobird Co. Ltd 20260812 0 1.1 1.15 1.07 1.08 4788 1.08 down down correct
IFMK.US iFresh Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260812 0 1.99 2.06 1.93 2.01 1570200 2.01 up up correct
IGIC.US International General Insurance Holdings Ltd 20260812 0 26.55 26.93 26.534 26.67 88900 26.5938 up up correct
IHRT.US iHeartMedia Inc 20260812 0 2.9 3.2 2.775 2.91 1743950 2.91 up up correct
III.US Information Services Group Inc 20260812 0 5.12 5.23 5.03 5.15 225300 5.15 up up correct
IIIV.US i3 Verticals Inc 20260812 0 16.68 16.925 16.0049 16.54 875533 16.54 down down correct
IKT.US Inhibikase Therapeutics Inc 20260812 0 2.38 2.47 2.38 2.4 296900 2.4 up up correct
ILMN.US Illumina Inc 20260812 0 192.01 193.55 189.24 192.91 1256600 192.91 up up correct
ILPT.US Industrial Logistics Properties Trust 20260812 0 8.96 9.12 8.88 9.07 308400 9.07 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260812 0 10.04 10.04 10.04 10.04 18 10.04
IMCC.US IM Cannabis Corp 20260812 0 0.0047 0.0047 0.0042 0.0043 780500 0.13 down down correct
IMCR.US Immunocore Holdings plc 20260812 0 34.33 34.87 34.13 34.74 352957 34.74 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260812 0 85.91 88.64 85.91 87.53 112624 87.53 up up correct
IMMP.US Immutep Limited 20260812 0 0.3876 0.3944 0.38 0.3831 142603 0.3831 down down correct
IMMR.US Immersion Corporation 20260812 0 7.5 7.57 7.3 7.43 407700 7.43 down down correct
IMNM.US Immunome Inc 20260812 0 25.23 28.04 25.23 27.99 1561300 27.99 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260812 0 58.05 58.18 56.26 56.47 99331 56.47 down down correct
IMRN.US Immuron Limited 20260812 0 1.09 1.13 1.09 1.101 7000 1.101 up up correct
IMRX.US Immuneering Corporation 20260812 0 4.82 5.095 4.73 5.07 903000 5.07 up up correct
IMTE.US Integrated Media Technology Limited 20260812 0 0.455 0.682 0.43 0.489 12431900 0.489 up up correct
IMTX.US Immatics N.V 20260812 0 9.79 9.91 9.59 9.71 188400 9.71 down down correct
IMUX.US Immunic Inc 20260812 0 15.4 16.6 15.15 15.93 299400 15.93 up up correct
IMVT.US Immunovant Inc 20260812 0 40.92 42.62 40.705 42.6 2002300 42.6 up up correct
IMXI.US International Money Express Inc 20260812 0 11.58 11.665 11.26 11.35 783200 11.35 down down correct
INAB.US IN8bio Inc. Common Stock 20260812 0 1.07 1.075 0.88 0.999 90200 0.999 down up incorrect
INBK.US First Internet Bancorp 20260812 0 29.22 29.76 29.15 29.2 30700 29.2 down up incorrect
INBKZ.US INBKZ 20260812 0 25.64 25.64 25.64 25.64 800 25.1306
INBX.US Inhibrx Inc 20260812 0 93.4 98.85 89.379 98.36 158600 98.36 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260812 0 0.192 0.2 0.184 0.193 9200 0.965 up up correct
INCY.US Incyte Corporation 20260812 0 119.54 121.57 118.88 120.77 1055300 120.77 up up correct
INDB.US Independent Bank Corp 20260812 0 84.93 85.73 84.7 85.33 231000 85.33 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260812 0 3.94 4.19 3.78 4.01 9635600 4.01 up down incorrect
INDP.US Indaptus Therapeutics Inc 20260812 0 1.22 1.22 1.01 1.02 276200 1.02 down up incorrect
INGN.US Inogen Inc 20260812 0 5.9 5.9 5.8 5.81 239500 5.81 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260812 0 11.06 11.6 11.06 11.36 4700 11.36 up up correct
INM.US InMed Pharmaceuticals Inc 20260812 0 1.45 1.48 1.41 1.44 38600 1.44 down down correct
INMB.US INmune Bio Inc 20260812 0 2.08 2.106 2.01 2.04 352100 2.04 down down correct
INMD.US InMode Ltd 20260812 0 15.02 15.28 15.02 15.23 358400 15.23 up up correct
INN.US PF 20260812 0 17.565 17.565 17.41 17.525 1036 17.1573 down down correct
INNV.US InnovAge Holding Corp 20260812 0 10.26 10.515 10.09 10.43 144100 10.43 up up correct
INO.US Inovio Pharmaceuticals Inc 20260812 0 0.76 0.78 0.75 0.77 3142500 0.77 up down incorrect
INOD.US Innodata Inc 20260812 0 63 64.34 61.16 61.47 1577700 61.47 down down correct
INOV.US Inovalon Holdings Inc 20260812 0 37.99 37.99 37.92 37.966 700 37.966 down down correct
INSE.US Inspired Entertainment Inc 20260812 0 6.23 6.4 6.15 6.18 147800 6.18 down down correct
INSG.US Inseego Corp 20260812 0 5.21 5.22 4.99 5.03 487500 5.03 down down correct
INSM.US Insmed Incorporated 20260812 0 132.31 135.26 130.8 132.28 1563200 132.28 down up incorrect
INTA.US Intapp Inc. Common Stock 20260812 0 38.89 39.88 38.861 39.53 483300 39.53 up up correct
INTC.US Intel Corporation 20260812 0 101.33 103.16 100.12 100.95 162446700 100.95 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260812 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260812 0 33.99 37 33.27 35.19 111600 35.19 up up correct
INTU.US Intuit Inc 20260812 0 331.79 336.98 328.6 334.71 2547200 334.71 up up correct
INTZ.US Intrusion Inc 20260812 0 0.7 0.706 0.6537 0.6601 443707 0.6601 down down correct
INVA.US Innoviva Inc 20260812 0 20.69 21.12 20.62 20.81 595900 20.81 up up correct
INVE.US Identiv Inc 20260812 0 2.56 2.73 2.55 2.62 576900 2.62 up up correct
INVZ.US Innoviz Technologies Ltd 20260812 0 0.403 0.406 0.394 0.395 2239700 0.395 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260812 0 55.01 57.065 54.91 56.53 1999667 56.53 up up correct
IOSP.US Innospec Inc 20260812 0 93.93 94.45 92.69 93.12 210900 93.12 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260812 0 6.49 6.74 6.39 6.74 13458700 6.74 up up correct
IPAR.US Inter Parfums Inc 20260812 0 120.97 120.97 116.09 118.08 374900 118.08 down up incorrect
IPDN.US Professional Diversity Network Inc 20260812 0 0.3 0.3499 0.2503 0.2794 464600 0.2794 down down correct
IPGP.US IPG Photonics Corporation 20260812 0 89.43 89.78 85.96 87.31 413300 87.31 down down correct
IPHA.US Innate Pharma S.A 20260812 0 2.5 2.64 2.441 2.47 384900 2.47 down down correct
IPSC.US Century Therapeutics Inc. 20260812 0 2.08 2.088 1.96 1.96 530300 1.96 down down correct
IPW.US iPower Inc. 20260812 0 3.61 3.682 3.36 3.46 172500 3.46 down down correct
IPWR.US Ideal Power Inc 20260812 0 4.34 4.38 4.17 4.38 302500 4.38 up up correct
IQ.US iQIYI Inc 20260812 0 1.34 1.39 1.32 1.33 5396800 1.33 down down correct
IRDM.US Iridium Communications Inc 20260812 0 50.18 50.26 49.28 49.65 1020600 49.65 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260812 0 43.585 44.67 42.06 43.67 48616700 43.67 up up correct
IRIX.US IRIDEX Corporation 20260812 0 0.88 0.8821 0.8233 0.8675 89266 0.8675 down down correct
IRMD.US IRadimed Corporation 20260812 0 89.38 91.2 87.25 87.4 219855 87.1994 down down correct
IRTC.US iRhythm Technologies Inc 20260812 0 120.08 126.22 120 125.35 982000 125.35 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260812 0 4.32 4.505 4.255 4.32 2721196 4.32
ISPC.US iSpecimen Inc. Common Stock 20260812 0 2.23 2.35 2.21 2.27 48500 2.27 up up correct
ISRG.US Intuitive Surgical Inc 20260812 0 403.81 404.98 397.17 401.27 3142600 401.27 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260812 0 20.14 20.43 19.73 20.13 254605 20.13 down down correct
ISTR.US Investar Holding Corporation 20260812 0 30.3 30.89 30.21 30.75 211600 30.75 up down incorrect
ITIC.US Investors Title Company 20260812 0 286.44 286.44 276.48 280.89 63300 280.4511 down down correct
ITRI.US Itron Inc 20260812 0 103.77 104.09 101.56 102.61 394500 102.61 down down correct
ITRN.US Ituran Location and Control Ltd 20260812 0 55.41 57.38 52.75 54.07 220962 54.07 down down correct
IVA.US Inventiva S.A 20260812 0 4.72 4.82 4.67 4.68 414800 4.68 down down correct
IZEA.US IZEA Worldwide Inc 20260812 0 3.19 3.25 3.02 3.07 351900 3.07 down down correct
JACK.US Jack in the Box Inc 20260812 0 17.87 19.14 17.8 18.77 1579000 18.77 up up correct
JAGX.US Jaguar Health Inc 20260812 0 0.77 0.831 0.725 0.76 146800 0.76 down down correct
JAKK.US JAKKS Pacific Inc 20260812 0 25.47 25.55 24.78 25.16 166600 24.9143 down down correct
JAN.US JanOne Inc 20260812 0 29.6 29.96 29.1 29.1 3260300 29.0533 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260812 0 16.44 16.82 16.33 16.67 652900 16.67 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260812 0 246.38 251.92 244.35 248.95 553500 248.95 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260812 0 265.98 279.36 265.43 275.96 1096500 275.96 up up correct
JBLU.US JetBlue Airways Corporation 20260812 0 5.89 5.96 5.78 5.78 21067600 5.78 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260812 0 83.69 85.78 83.69 84.6 205700 83.6735 up up correct
JD.US JD.com Inc 20260812 0 31.39 31.61 31.01 31.61 13595600 31.61 up down incorrect
JFIN.US Jiayin Group Inc 20260812 0 2.38 2.46 2.25 2.31 29900 2.31 down up incorrect
JFU.US 9F Inc 20260812 0 2.4 2.64 2.27 2.38 7200 2.38 down down correct
JG.US Aurora Mobile Limited 20260812 0 5.0697 5.1 5.0697 5.1 1754 5.1 up down incorrect
JJSF.US J & J Snack Foods Corp 20260812 0 89 90.13 88.09 89.61 284500 89.61 up up correct
JKHY.US Jack Henry & Associates Inc 20260812 0 152.92 153.6 150.51 152.31 803000 152.31 down down correct
JOUT.US Johnson Outdoors Inc 20260812 0 46.87 48.28 46.87 47.57 32600 47.57 up up correct
JPM.US PM 20260812 0 16.62 16.67 16.56 16.64 239035 16.64 up up correct
JRSH.US Jerash Holdings (US) Inc 20260812 0 5.39 5.5 5.19 5.43 104900 5.3788 up up correct
JRVR.US James River Group Holdings Ltd 20260812 0 4.25 4.35 4.2 4.31 468200 4.31 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260812 0 17.68 17.84 17.65 17.69 10300 17.69 up up correct
JSPR.US Jasper Therapeutics Inc 20260812 0 0.911 0.923 0.801 0.824 653400 0.824 down down correct
JSPRW.US Jasper Therapeutics Inc 20260812 0 0.0069 0.0141 0.0069 0.0141 9836 0.0141 up up correct
JVA.US Coffee Holding Co. Inc 20260812 0 3.5 3.556 3.4738 3.54 82507 3.54 up down incorrect
JWEL.US Jowell Global Ltd 20260812 0 3.33 3.523 2.59 3.06 260500 3.06 down down correct
JYNT.US The Joint Corp 20260812 0 8.65 8.72 8.41 8.68 55300 8.68 up up correct
JZXN.US Jiuzi Holdings Inc 20260812 0 1.48 1.5 1.414 1.44 108900 1.44 down down correct
KALA.US Kala Pharmaceuticals Inc 20260812 0 0.897 0.95 0.819 0.884 62840 0.884 down down correct
KALU.US Kaiser Aluminum Corporation 20260812 0 195.95 199.89 188.75 189.49 243000 189.49 down up incorrect
KARO.US Karooooo Ltd 20260812 0 62.42 64.1569 61.7005 62.795 91127 62.795 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260812 0 0.0311 0.0311 0.03 0.03 6321 0.03 down down correct
KBNT.US Kubient Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260812 0 11.88 11.88 11.59 11.75 653300 11.75 down down correct
KDP.US Keurig Dr Pepper Inc 20260812 0 29.12 29.67 28.95 29.56 17130200 29.56 up up correct
KE.US Kimball Electronics Inc 20260812 0 25.74 25.845 25.08 25.19 222517 25.19 down down correct
KELYA.US Kelly Services Inc 20260812 0 15.25 15.44 15.04 15.44 323300 15.3698 up up correct
KELYB.US Kelly Services Inc 20260812 0 22.8 22.8 22.8 22.8 0 22.7223
KEQU.US Kewaunee Scientific Corporation 20260812 0 36.6 36.6 36 36.23 700 36.23 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20260812 0 5.56 5.57 5.495 5.57 17034 5.525 up up correct
KFRC.US Kforce Inc 20260812 0 57.08 58.24 56.56 57.71 213200 57.71 up up correct
KHC.US The Kraft Heinz Company 20260812 0 24.41 24.6 24.1 24.53 15014300 24.53 up up correct
KIDS.US OrthoPediatrics Corp 20260812 0 24.33 25.01 23.995 24.86 247500 24.86 up up correct
KINS.US Kingstone Companies Inc 20260812 0 19.09 20.18 19.09 19.62 191833 19.62 up down incorrect
KLAC.US KLA Corporation 20260812 0 210.1 210.27 205.22 208.25 11951860 208.0149 down down correct
KLDO.US Kaleido Biosciences Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 2351 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260812 0 94.69 96.42 94.01 95.15 761000 95.15 up up correct
KLTR.US Kaltura Inc. Common Stock 20260812 0 1.63 1.64 1.57 1.58 450600 1.58 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20260812 0 1.55 1.68 1.52 1.65 2006400 1.65 up down incorrect
KMDA.US Kamada Ltd 20260812 0 7.09 7.21 6.85 6.88 466500 6.7404 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260812 0 0.64 0.65 0.62 0.62 57400 0.62 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260812 0 77.37 79.789 76.92 78.15 527700 78.15 up up correct
KNSL.US Kinsale Capital Group Inc 20260812 0 369.94 375.29 366.5 373.52 180700 373.2754 up up correct
KOD.US Kodiak Sciences Inc 20260812 0 43.34 43.64 42.22 43.41 383000 43.41 up down incorrect
KOPN.US Kopin Corporation 20260812 0 5.31 5.41 4.84 5.02 7134000 5.02 down down correct
KOSS.US Koss Corporation 20260812 0 3.71 3.76 3.65 3.65 5700 3.65 down down correct
KPLT.US Katapult Holdings Inc 20260812 0 7.81 8.1 7.4 7.88 52600 7.88 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260812 0 2.6 2.65 2.58 2.64 20400 2.64 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20260812 0 2.1 2.149 2 2.03 1836800 2.03 down up incorrect
KRBP.US Kiromic BioPharma Inc 20260812 0 22.28 22.28 22.28 22.28 0 22.28
KRKR.US 36Kr Holdings Inc 20260812 0 3.17 3.17 2.98 3.075 11300 3.075 down down correct
KRMD.US Repro Med Systems Inc 20260812 0 3.48 3.505 3.28 3.3 561700 3.3 down down correct
KRNT.US Kornit Digital Ltd 20260812 0 19 19.35 17.098 17.64 548300 17.64 down down correct
KRNY.US Kearny Financial Corp 20260812 0 9.42 9.57 9.36 9.53 537900 9.53 up up correct
KROS.US Keros Therapeutics Inc 20260812 0 10.69 11.23 10.555 11.2 159700 11.2 up up correct
KRT.US Karat Packaging Inc 20260812 0 50.26 50.81 48.11 48.26 159100 47.7832 down down correct
KRUS.US Kura Sushi USA Inc 20260812 0 49.62 52.67 49.085 52.43 156700 52.43 up up correct
KRYS.US Krystal Biotech Inc 20260812 0 326.95 334.21 325 332.86 161900 332.86 up up correct
KTCC.US Key Tronic Corporation 20260812 0 3.85 3.91 3.81 3.86 4000 3.86 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260812 0 63.85 64.22 62.1 63.82 3397000 63.82 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260812 0 0.49 0.51 0.486 0.49 140200 0.49
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260812 0 0.006 0.006 0.005 0.006 350 0.006
KURA.US Kura Oncology Inc 20260812 0 10 10.06 9.77 9.94 1147140 9.94 down up incorrect
KVHI.US KVH Industries Inc 20260812 0 7.86 7.96 7.68 7.83 160700 7.83 down up incorrect
KXIN.US Kaixin Auto Holdings 20260812 0 5.09 5.25 5.03 5.1 537300 5.1 up up correct
KYMR.US Kymera Therapeutics Inc 20260812 0 110.22 115 109.085 114.03 961000 114.03 up up correct
KZIA.US Kazia Therapeutics Limited 20260812 0 13.92 14.23 12.71 12.79 256300 12.79 down down correct
KZR.US Kezar Life Sciences Inc 20260812 0 0.175 0.185 0.1725 0.175 962323 0.175
LAKE.US Lakeland Industries Inc 20260812 0 12.14 12.33 11.8 12.04 59200 12.04 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260812 0 153.54 155.17 153 154.07 702700 154.07 up up correct
LAND.US Gladstone Land Corporation 20260812 0 8.11 8.295 7.98 8.19 965400 8.1433 up up correct
LANDO.US Gladstone Land Corporation 20260812 0 21.8 21.885 21.32 21.54 18700 21.4156 down up incorrect
LARAX.US LARAX 20260812 0 8.2 8.2 8.2 8.2 0 8.2
LARK.US Landmark Bancorp Inc 20260812 0 32.24 32.25 32.14 32.25 14100 32.04 up down incorrect
LASR.US nLIGHT Inc 20260812 0 51.025 53.5 50.401 53.04 1704500 53.04 up down incorrect
LAUR.US Laureate Education Inc 20260812 0 36.66 37.09 36.56 36.99 1126100 36.99 up up correct
LAZR.US Luminar Technologies Inc 20260812 0 47.5 48.289 45.9544 47.62 656009 47.62 up up correct
LBRDA.US Liberty Broadband Corporation 20260812 0 36.485 36.485 35.25 35.35 114130 35.35 down down correct
LBRDK.US Liberty Broadband Corporation 20260812 0 30.845 30.845 30.845 30.845 0 30.845
LBRDP.US Liberty Broadband Corporation 20260812 0 21.75 21.75 21.54 21.55 10200 21.55 down up incorrect
LBTYA.US Liberty Global plc 20260812 0 10.2 10.425 10.195 10.42 2102737 10.42 up up correct
LBTYB.US Liberty Global plc 20260812 0 12.45 12.45 12.45 12.45 500 12.45
LBTYK.US Liberty Global plc 20260812 0 9.92 10.1699 9.92 10.13 1117201 10.13 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260812 0 34.07 34.13 34.02 34.041 29900 34.041 down down correct
LCID.US Lucid Group Inc. Common Stock 20260812 0 6.73 6.81 6.33 6.54 6057800 6.54 down down correct
LCNB.US LCNB Corp 20260812 0 19.78 20.12 19.68 19.7 41300 19.4758 down down correct
LCRDX.US LCRDX 20260812 0 8.2 8.2 8.2 8.2 0 8.2
LCRUX.US LCRUX 20260812 0 8.2 8.2 8.2 8.2 0 8.1449
LCUT.US Lifetime Brands Inc 20260812 0 9.64 10 9.52 9.53 289900 9.53 down down correct
LE.US Lands' End Inc 20260812 0 13.02 13.02 12.61 12.73 188400 12.73 down down correct
LECO.US Lincoln Electric Holdings Inc 20260812 0 285.8 287.95 281.6 286.97 605400 286.97 up up correct
LEDS.US SemiLEDs Corporation 20260812 0 2.17 2.47 2.17 2.41 97856 2.41 up down incorrect
LEE.US Lee Enterprises Incorporated 20260812 0 8.1 8.15 7.95 8.15 17641 8.15 up up correct
LEGH.US Legacy Housing Corporation 20260812 0 28.99 29.176 28.46 28.74 124300 28.74 down down correct
LEGN.US Legend Biotech Corporation 20260812 0 21.37 21.62 20.44 20.65 3689500 20.65 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260812 0 92.4 92.4 92.4 92.4 0 92.4
LESL.US Leslie's Inc 20260812 0 1.33 1.4 1.25 1.32 6080985 1.32 down down correct
LEXX.US Lexaria Bioscience Corp 20260812 0 5.75 6.15 5.6 6.12 15000 6.12 up down incorrect
LFMD.US LifeMD Inc 20260812 0 3.37 3.4 3.2 3.29 893200 3.29 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260812 0 23.5 23.515 23.48 23.515 4000 23.515 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260812 0 11.56 12.25 11.43 12.23 6280400 12.23 up up correct
LFUS.US Littelfuse Inc 20260812 0 467.12 467.98 458.95 459.01 180000 458.1249 down down correct
LFVN.US LifeVantage Corporation 20260812 0 6.69 6.69 6.32 6.51 81800 6.4586 down down correct
LGHL.US Lion Group Holding Ltd 20260812 0 0.76 0.796 0.74 0.789 421500 0.789 up up correct
LGIH.US LGI Homes Inc 20260812 0 57.85 58.24 55.87 56.9 155700 56.9 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260812 0 290.38 294.75 287.81 293.27 380000 293.27 up up correct
LGO.US Largo Resources Ltd 20260812 0 0.78 0.78 0.73 0.74 455600 0.74 down down correct
LGVN.US Longeveron Inc 20260812 0 0.7149 0.79 0.7045 0.7469 92286 7.469 up up correct
LI.US Li Auto Inc 20260812 0 12.64 12.692 12.46 12.47 2633800 12.47 down down correct
LIDR.US Aeye Inc 20260812 0 1.33 1.335 1.26 1.32 713871 1.32 down down correct
LIDRW.US AEye Inc 20260812 0 0.001 0.003 0.001 0.003 41800 0.003 up up correct
LIFE.US aTyr Pharma Inc 20260812 0 33.5 34.24 31.71 33.59 1561300 33.59 up up correct
LILA.US Liberty Latin America Ltd 20260812 0 8.84 8.9 8.48 8.65 551800 8.65 down down correct
LILAK.US Liberty Latin America Ltd 20260812 0 8.38 8.61 8.38 8.53 1523200 8.53 up up correct
LINC.US Lincoln Educational Services Corporation 20260812 0 30.5 31.53 29.51 29.8 1151800 29.8 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260812 0 33.37 34.35 32.86 34.22 643800 34.22 up up correct
LINK.US Interlink Electronics Inc 20260812 0 5.16 5.79 5.145 5.69 41800 5.69 up up correct
LIQT.US LiqTech International Inc 20260812 0 0.69 0.69 0.61 0.61 267700 0.61 down down correct
LITE.US Lumentum Holdings Inc 20260812 0 899 966.6 836.31 932.47 11774600 932.47 up up correct
LIVE.US Live Ventures Incorporated 20260812 0 9.27 10.9 9.27 10.9 24500 10.9 up up correct
LIVN.US LivaNova PLC 20260812 0 77.95 81.555 76.72 80.78 979100 80.78 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260812 0 3.65 4.08 3.51 3.93 235200 3.93 up up correct
LKFN.US Lakeland Financial Corporation 20260812 0 61.92 62.92 61.82 62.25 135500 62.25 up up correct
LKQ.US LKQ Corporation 20260812 0 24.5 24.77 24.15 24.71 2948785 24.4233 up up correct
LMAT.US LeMaitre Vascular Inc 20260812 0 81.96 82.19 79.95 82.13 349900 81.8852 up up correct
LMB.US Limbach Holdings Inc 20260812 0 46.76 47.37 44.5 44.95 343697 44.95 down down correct
LMNR.US Limoneira Company 20260812 0 13.97 13.97 13.8 13.83 39600 13.83 down down correct
LMPX.US LMP Automotive Holdings Inc 20260812 0 0.09 0.09 0.09 0.09 562 0.09
LNSR.US LENSAR Inc 20260812 0 6.09 6.45 6.05 6.29 59250 6.29 up up correct
LNT.US Alliant Energy Corporation 20260812 0 68.95 70.46 68.81 70.24 5651600 70.24 up up correct
LNTH.US Lantheus Holdings Inc 20260812 0 100.7 100.955 100.6 100.73 1487500 100.73 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260812 0 4.175 4.175 4.06 4.13 16212 4.13 down down correct
LOB.US Live Oak Bancshares Inc 20260812 0 42.78 43 42.01 42.76 167794 42.7274 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260812 0 14.97 15.38 14.88 15.2 305900 15.2 up up correct
LOGC.US LogicBio Therapeutics Inc 20260812 0 10.01 10.56 10.01 10.5 153000 10.5 up up correct
LOGI.US Logitech International S.A 20260812 0 104.86 104.97 100.85 103.28 907800 103.28 down down correct
LOOP.US Loop Industries Inc 20260812 0 0.649 0.665 0.625 0.665 58300 0.665 up up correct
LOPE.US Grand Canyon Education Inc 20260812 0 142.51 143.19 140.99 142.06 273600 142.06 down down correct
LOVE.US The Lovesac Company 20260812 0 17.48 17.48 17 17.29 136800 17.29 down down correct
LPCN.US Lipocine Inc 20260812 0 2.11 2.13 2.02 2.06 49000 2.06 down down correct
LPLA.US LPL Financial Holdings Inc 20260812 0 368.98 376.9855 366.3545 376.675 506841 376.3736 up up correct
LPSN.US LivePerson Inc 20260812 0 2.68 2.94 2.59 2.76 286300 2.76 up up correct
LPTH.US LightPath Technologies Inc 20260812 0 13.75 14.18 13.5 13.73 3365700 13.73 down down correct
LQDA.US Liquidia Corporation 20260812 0 83.64 86.91 78.34 78.79 3990800 78.79 down down correct
LQDT.US Liquidity Services Inc 20260812 0 41.72 43.17 41.72 43.11 226500 43.11 up up correct
LRCX.US Lam Research Corporation 20260812 0 326.84 329.49 323.5 326.11 8075600 326.11 down down correct
LRMR.US Larimar Therapeutics Inc 20260812 0 4.31 4.4 4.275 4.37 1180800 4.37 up up correct
LSBK.US Lake Shore Bancorp Inc 20260812 0 17.14 17.23 17.14 17.23 8000 17.23 up up correct
LSCC.US Lattice Semiconductor Corporation 20260812 0 131.5 132.9 127.29 129.27 1442500 129.27 down down correct
LSTR.US Landstar System Inc 20260812 0 177.39 186.72 177.39 185.85 470700 185.4271 up down incorrect
LTAFX.US Altst Strgs Fd A 20260812 0 12.48 12.48 12.48 12.48 0 12.48
LTBR.US Lightbridge Corporation 20260812 0 9.21 9.31 8.81 8.89 465500 8.89 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260812 0 11.47 11.47 11.47 11.47 0 11.47
LTCH.US Latch Inc 20260812 0 0.19 0.19 0.151 0.18 8300 0.18 down up incorrect
LTIFX.US LTIFX 20260812 0 12.68 12.68 12.68 12.68 0 12.68
LTRN.US Lantern Pharma Inc 20260812 0 2.83 2.85 2.61 2.66 122800 2.66 down down correct
LTRX.US Lantronix Inc 20260812 0 6.01 6.245 5.92 6.17 587049 6.17 up up correct
LTRYW.US Lottery Com 20260812 0 0.0074 0.0074 0.0072 0.0073 85629 0.0073 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260812 0 0.978 0.9981 0.955 0.9844 1101397 0.9844 up up correct
LULU.US Lululemon Athletica Inc 20260812 0 124.87 124.95 120.7 120.87 2861800 120.87 down down correct
LUNA.US Luna Innovations Incorporated 20260812 0 1.26 1.26 1.26 1.26 10700 1.26
LUNG.US Pulmonx Corporation 20260812 0 2.28 2.34 2.251 2.29 417100 2.29 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260812 0 19.25 19.25 16.76 16.94 24100 16.94 down down correct
LVO.US LiveOne Inc 20260812 0 4.24 4.5 3.6 4.03 267000 4.03 down down correct
LWAY.US Lifeway Foods Inc 20260812 0 29.97 30.11 28.61 29.22 144500 29.22 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260812 0 8.02 8.24 7.58 8.01 3615700 8.01 down down correct
LX.US LexinFintech Holdings Ltd 20260812 0 1.46 1.47 1.43 1.44 1458700 1.44 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260812 0 1.74 1.98 1.74 1.77 28200 1.77 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260812 0 2.41 2.46 2.35 2.35 2569100 2.35 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260812 0 14.77 15.01 14.07 14.17 98100 14.17 down down correct
LYFT.US Lyft Inc 20260812 0 17.495 17.575 16.36 16.58 15038400 16.58 down down correct
LYRA.US Lyra Therapeutics Inc 20260812 0 0.25 0.25 0.25 0.25 141 0.25
LYTS.US LSI Industries Inc 20260812 0 25 25.39 24.2 24.23 501934 24.1685 down down correct
LZ.US LegalZoom.com Inc 20260812 0 5.295 5.45 5.25 5.43 3461100 5.43 up up correct
MANH.US Manhattan Associates Inc 20260812 0 190.74 193.7 187.59 192.63 772400 192.63 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260812 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260812 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260812 0 351.6 356.6 348.88 354.58 1350800 353.8609 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260812 0 10.13 10.28 9.55 9.64 40674900 9.64 down down correct
MARK.US Remark Holdings Inc 20260812 0 0.0011 0.0011 0.0011 0.0011 3600 0.0011
MARPS.US Marine Petroleum Trust 20260812 0 4.88 4.88 4.88 4.88 600 4.7779
MASS.US 908 Devices Inc 20260812 0 10.15 10.52 9.3 10.02 858400 10.02 down down correct
MAT.US Mattel Inc 20260812 0 14.84 15.06 14.61 14.65 3154800 14.65 down down correct
MATW.US Matthews International Corporation 20260812 0 24.02 24.48 23.02 23.25 1194400 23.25 down down correct
MAYS.US J.W. Mays Inc 20260812 0 40.73 40.73 40.73 40.73 125 40.73
MBIN.US Merchants Bancorp 20260812 0 54.59 55.09 53.59 54.85 135800 54.85 up up correct
MBINN.US Merchants Bancorp 20260812 0 20.11 20.11 20.003 20.1 5300 20.1 down down correct
MBIO.US Mustang Bio Inc 20260812 0 0.608 0.623 0.59 0.605 86100 0.605 down down correct
MBOT.US Microbot Medical Inc 20260812 0 1.72 1.755 1.71 1.735 433390 1.735 up up correct
MBRX.US Moleculin Biotech Inc 20260812 0 0.45 0.534 0.43 0.522 1273200 0.522 up up correct
MBUU.US Malibu Boats Inc 20260812 0 29.68 29.89 28.61 29.34 141400 29.34 down down correct
MBWM.US Mercantile Bank Corporation 20260812 0 61.07 61.63 60.86 61.31 70103 61.31 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260812 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260812 0 35.99 36.45 35.7 36.04 65900 36.04 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260812 0 24.75 24.91 23.91 24.75 160500 24.75
MCHP.US Microchip Technology Incorporated 20260812 0 83.73 83.74 79.3 79.44 9225600 78.9649 down down correct
MCHX.US Marchex Inc 20260812 0 1.78 1.78 1.7 1.75 11600 1.75 down down correct
MCRB.US Seres Therapeutics Inc 20260812 0 4.63 4.767 4.585 4.72 45400 4.72 up up correct
MCRI.US Monarch Casino & Resort Inc 20260812 0 122.39 125.12 122.39 123.86 120000 123.5515 up up correct
MDB.US MongoDB Inc 20260812 0 428.82 443.31 428 437.83 1455100 437.83 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260812 0 536 544.49 527.59 536.2 285500 536.2 up up correct
MDIA.US MediaCo Holding Inc 20260812 0 0.951 0.951 0.951 0.951 3676 0.951
MDLZ.US Mondelez International Inc 20260812 0 61.2 62.26 60.93 62.18 7181600 62.18 up up correct
MDRR.US Medalist Diversified REIT Inc 20260812 0 11.6 12.66 11.5 12.17 129 12.17 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260812 0 4.55 5.05 4.55 4.95 2700 4.95 up down incorrect
MDWD.US MediWound Ltd 20260812 0 14.01 14.12 13.81 13.91 50200 13.91 down down correct
MDXG.US MiMedx Group Inc 20260812 0 4.32 4.38 4.27 4.28 729400 4.28 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260812 0 0.45 0.47 0.45 0.47 359600 0.47 up up correct
MEDP.US Medpace Holdings Inc 20260812 0 598.2 604.89 593.135 596.98 310400 596.98 down down correct
MEDS.US TRxADE HEALTH Inc 20260812 0 1.42 1.42 1.28 1.33 107624 1.33 down down correct
MELI.US MercadoLibre Inc 20260812 0 1921 1927 1827 1828.29 684483 1828.29 down down correct
MEOH.US Methanex Corporation 20260812 0 53.94 54.25 53.23 53.9 500900 53.9 down up incorrect
MERC.US Mercer International Inc 20260812 0 0.5 0.52 0.47 0.48 431600 0.48 down down correct
MESO.US Mesoblast Limited 20260812 0 17.03 17.08 16.72 16.78 211800 16.78 down down correct
METC.US Ramaco Resources Inc 20260812 0 10.43 11.01 10.29 10.91 2085600 10.91 up up correct
MFIN.US Medallion Financial Corp 20260812 0 10.98 11.29 10.8968 11.2 105495 11.0634 up up correct
MGEE.US MGE Energy Inc 20260812 0 81.04 82.02 80.0102 81.32 125592 80.788 up up correct
MGNI.US Magnite Inc 20260812 0 24.28 24.75 24.01 24.34 3434500 24.34 up up correct
MGNX.US MacroGenics Inc 20260812 0 4 4.085 3.96 4.02 339281 4.02 up up correct
MGPI.US MGP Ingredients Inc 20260812 0 18.31 18.51 17.35 17.81 276500 17.6922 down down correct
MGRC.US McGrath RentCorp 20260812 0 121.04 121.75 118.45 120.54 157300 120.54 down down correct
MGTX.US MeiraGTx Holdings plc 20260812 0 13.14 13.21 12.87 12.96 274600 12.96 down down correct
MGYR.US Magyar Bancorp Inc 20260812 0 19.275 19.4999 19.07 19.07 2207 19.07 down down correct
MIDD.US The Middleby Corporation 20260812 0 118.69 120.1 115.8 118.95 1280800 118.95 up up correct
MIND.US MIND Technology Inc 20260812 0 4.94 4.98 4.67 4.67 101900 4.67 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260812 0 98.3 100.37 98.3 98.97 649600 98.97 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260812 0 1.08 1.19 1.04 1.125 5785600 1.125 up up correct
MITK.US Mitek Systems Inc 20260812 0 18.5 18.68 18.05 18.57 708100 18.57 up up correct
MKSI.US MKS Instruments Inc 20260812 0 312.9 317 305.55 306.83 1210600 306.5449 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260812 0 19.08 19.89 19.08 19.86 23800 19.4012 up up correct
MKTX.US MarketAxess Holdings Inc 20260812 0 162.56 162.68 162.52 162.6 1155000 161.8199 up up correct
MLAB.US Mesa Laboratories Inc 20260812 0 110.69 113.29 108.58 112.8 194100 112.6602 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260812 0 5.63 5.64 5.51 5.52 794900 5.52 down down correct
MLKN.US MillerKnoll Inc 20260812 0 23.8 24.19 23.17 24.03 434000 23.8382 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260812 0 2.46 2.5 2.4 2.4 4200 2.4 down down correct
MMSI.US Merit Medical Systems Inc 20260812 0 90.07 91.73 89.62 91.2 880000 91.2 up up correct
MMYT.US MakeMyTrip Limited 20260812 0 61.41 62.48 59.95 60.31 466500 60.31 down down correct
MNDO.US MIND C.T.I. Ltd 20260812 0 0.99 1.04 0.99 1.02 90303 1.02 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260812 0 85.22 86.61 83.46 85.95 1494000 85.95 up up correct
MNKD.US MannKind Corporation 20260812 0 3.86 3.92 3.84 3.85 3056000 3.85 down down correct
MNOV.US MediciNova Inc 20260812 0 1.32 1.33 1.32 1.33 13100 1.33 up up correct
MNPR.US Monopar Therapeutics Inc 20260812 0 115.19 117.46 110.51 114.9 354200 114.9 down down correct
MNRO.US Monro Inc 20260812 0 11.93 11.93 11.27 11.48 1556200 11.23 down down correct
MNSB.US MainStreet Bancshares Inc 20260812 0 24.49 24.96 24.29 24.87 41435 24.87 up up correct
MNSBP.US MainStreet Bancshares Inc 20260812 0 25.37 25.37 25.37 25.37 0 25.37
MNST.US Monster Beverage Corporation 20260812 0 45.425 46.01 45.05 45.98 8544948 45.98 up up correct
MNTK.US Montauk Renewables Inc 20260812 0 1.83 1.86 1.78 1.86 122900 1.86 up up correct
MNTS.US Momentus Inc 20260812 0 4.83 4.97 4.64 4.86 1157200 4.86 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260812 0 4.13 4.13 4.13 4.13 0 4.13
MOMO.US Momo Inc 20260812 0 5.83 5.88 5.81 5.87 448700 5.87 up down incorrect
MORN.US Morningstar Inc 20260812 0 191.24 197.95 190.08 197.51 210500 197.51 up down incorrect
MOTS.US Motus GI Holdings Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260812 0 11.28 11.6 10.801 10.85 55400 10.85 down down correct
MPAA.US Motorcar Parts of America Inc 20260812 0 12.46 12.68 11.93 12.14 163554 12.14 down down correct
MPB.US Mid Penn Bancorp Inc 20260812 0 37.9 38.4 37.9 38.24 112951 38.24 up up correct
MPWR.US Monolithic Power Systems Inc 20260812 0 1451.1801 1464.99 1423.1 1425.01 623100 1425.01 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260812 0 15.5 15.78 15.28 15.68 1371100 15.68 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260812 0 2.19 2.24 2.16 2.16 19700 2.16 down up incorrect
MRAM.US Everspin Technologies Inc 20260812 0 17.14 17.892 17 17.06 1218800 17.06 down up incorrect
MRBK.US Meridian Corporation 20260812 0 19.91 20.033 19.83 19.91 102300 19.91
MRCY.US Mercury Systems Inc 20260812 0 111.95 112.67 109.16 111.64 362300 111.64 down up incorrect
MREO.US Mereo BioPharma Group plc 20260812 0 0.29 0.303 0.281 0.303 8484500 0.303 up down incorrect
MRKR.US Marker Therapeutics Inc 20260812 0 1.1 1.2 1.09 1.16 73100 1.16 up up correct
MRLN.US Marlin Business Services Corp 20260812 0 4.47 4.485 4.1 4.16 1142900 4.16 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260812 0 1 1.02 0.98 1.02 7800 1.02 up up correct
MRNA.US Moderna Inc 20260812 0 60.58 64.26 59.29 63.67 6582000 63.67 up up correct
MRTN.US Marten Transport Ltd 20260812 0 14.53 15.04 14.52 14.96 660100 14.96 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260812 0 5.78 5.915 5.665 5.78 1739300 5.78
MRVL.US Marvell Technology Inc 20260812 0 225.9 226.89 216.88 217.08 25134300 217.08 down down correct
MS.US PO 20260812 0 16.36 16.45 16.35 16.39 198151 16.39 up up correct
MSBI.US Midland States Bancorp Inc 20260812 0 33.49 33.785 33.42 33.53 139200 33.201 up up correct
MSEX.US Middlesex Water Company 20260812 0 58.02 58.97 58.02 58.27 84600 57.9128 up up correct
MSFT.US Microsoft Corporation 20260812 0 499.99 501.5 491.52 492.43 29001500 491.5047 down down correct
MSGM.US Motorsport Games Inc 20260812 0 4.45 4.63 4.34 4.34 25300 4.34 down down correct
MSTR.US MicroStrategy Incorporated 20260812 0 97.16 97.89 94.6 94.83 11468100 94.83 down down correct
MTC.US Mmtec Inc 20260812 0 3 3.18 3 3.03 7500 3.03 up down incorrect
MTCH.US Match Group Inc 20260812 0 36.7 36.799 36.2 36.58 2710500 36.58 down up incorrect
MTEX.US Mannatech Incorporated 20260812 0 5.07 5.07 5.07 5.07 300 5.07
MTLS.US Materialise NV 20260812 0 6.94 6.94 6.7 6.8 58200 6.8 down down correct
MTRX.US Matrix Service Company 20260812 0 11.91 11.93 11.74 11.74 145000 11.74 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260812 0 313.82 319.79 309.13 310.75 1437800 310.75 down down correct
MU.US Micron Technology Inc 20260812 0 912.94 935.8 899.54 911.29 36804900 911.29 down down correct
MVBF.US MVB Financial Corp 20260812 0 30.38 30.96 30 30.58 52600 30.4083 up up correct
MVIS.US MicroVision Inc 20260812 0 3.67 4.9 3.67 4.65 1839500 4.65 up up correct
MVST.US Microvast Holdings Inc 20260812 0 0.8748 0.9296 0.8475 0.92 6352294 0.92 up up correct
MXCT.US MaxCyte Inc. 20260812 0 1.36 1.36 1.22 1.27 1956600 1.27 down down correct
MYFW.US First Western Financial Inc 20260812 0 31.46 31.71 31.13 31.55 54700 31.55 up up correct
MYGN.US Myriad Genetics Inc 20260812 0 3.25 3.25 3.13 3.23 1162700 3.23 down down correct
MYPS.US Playstudios Inc 20260812 0 0.607 0.61 0.56 0.5602 145406 0.5602 down down correct
MYRG.US MYR Group Inc 20260812 0 341.39 345.76 330.95 332.68 202600 332.68 down down correct
MYSZ.US My Size Inc 20260812 0 0.38 0.439 0.365 0.417 824363 3.336 up up correct
NAII.US Natural Alternatives International Inc 20260812 0 2.0734 2.2386 2.035 2.1 24217 2.1 up up correct
NATH.US Nathan's Famous Inc 20260812 0 97.2 97.795 96.6 96.86 27560 96.86 down down correct
NATR.US Nature's Sunshine Products Inc 20260812 0 15.97 16.6 15.46 15.51 331600 15.51 down down correct
NAUT.US Nautilus Biotechnology Inc 20260812 0 0.891 0.915 0.875 0.9 608500 0.9 up up correct
NAVI.US Navient Corporation 20260812 0 8.56 8.89 8.415 8.84 1065100 8.84 up up correct
NBIX.US Neurocrine Biosciences Inc 20260812 0 159.74 159.98 154.86 156.49 2094100 156.49 down down correct
NBN.US Northeast Bank 20260812 0 135.66 136.61 134.1 134.31 89200 134.31 down down correct
NBST.US Newbury Street Acquisition Corporation 20260812 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260812 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260812 0 52.94 53.54 52.86 53.41 195600 52.9945 up up correct
NBTX.US Nanobiotix S.A 20260812 0 39.41 40.14 38.96 39.44 180530 39.44 up up correct
NCMI.US National CineMedia Inc 20260812 0 2.61 2.82 2.16 2.22 10568000 2.22 down down correct
NCNA.US NuCana plc 20260812 0 1.51 1.51 1.4 1.43 18300 1.43 down down correct
NCNO.US nCino Inc 20260812 0 18.91 19.21 18.58 19 1449200 19 up up correct
NCSM.US NCS Multistage Holdings Inc 20260812 0 51.21 51.44 50.945 51.12 6737 51.12 down down correct
NCTY.US The9 Limited 20260812 0 4.27 4.6 3.4 4 317300 4 down down correct
NDAQ.US Nasdaq Inc 20260812 0 94.26 96.09 94.05 95.66 1885900 95.66 up up correct
NDLS.US Noodles & Company 20260812 0 15.73 16.76 15.73 16.43 47400 16.43 up up correct
NDRA.US ENDRA Life Sciences Inc 20260812 0 4.44 4.47 4.42 4.47 3200 4.47 up up correct
NDSN.US Nordson Corporation 20260812 0 313.66 314.56 309.41 311.26 332800 311.26 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260812 0 26.8 27.26 26.65 26.96 38269 26.96 up up correct
NEGG.US Newegg Commerce Inc 20260812 0 19.1 20.17 18.37 19.77 92900 19.77 up up correct
NEO.US NeoGenomics Inc 20260812 0 16.4 16.58 16.24 16.42 1047500 16.42 up up correct
NEOG.US Neogen Corporation 20260812 0 11.49 11.61 11.3 11.46 1262300 11.46 down down correct
NEON.US Neonode Inc 20260812 0 0.95 1.04 0.95 0.99 146300 0.99 up up correct
NEPH.US Nephros Inc 20260812 0 4.41 4.43 4.16 4.36 14800 4.36 down down correct
NERV.US Minerva Neurosciences Inc 20260812 0 4.31 4.556 3.9 3.92 138300 3.92 down down correct
NESR.US National Energy Services Reunited Corp 20260812 0 36.42 36.69 34.77 34.82 1796500 34.82 down down correct
NEWT.US Newtek Business Services Corp 20260812 0 12.76 12.91 12.7 12.81 204012 12.81 up up correct
NEXI.US NexImmune Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260812 0 6.72 6.908 6.6799 6.76 2032476 6.76 up up correct
NFE.US New Fortress Energy Inc 20260812 0 0.33 0.34 0.322 0.329 1045100 0.329 down down correct
NFLX.US Netflix Inc 20260812 0 74.35 74.67 73.57 74.21 20773100 74.21 down down correct
NHTC.US Natural Health Trends Corp 20260812 0 1.72 1.87 1.72 1.8 63200 1.8 up up correct
NICE.US NICE Ltd 20260812 0 98.49 100.21 97.35 98.56 633000 98.56 up up correct
NICHX.US NICHX 20260812 0 25.82 25.82 25.82 25.82 0 25.6264
NIU.US Niu Technologies 20260812 0 2.02 2.11 2 2.07 282100 2.07 up down incorrect
NKSH.US National Bankshares Inc 20260812 0 42.39 42.95 41.83 42.61 37400 42.61 up down incorrect
NKTR.US Nektar Therapeutics 20260812 0 75.99 76.74 75.42 76.03 542800 76.03 up down incorrect
NKTX.US Nkarta Inc 20260812 0 2.33 2.44 2.32 2.39 629100 2.39 up down incorrect
NMFC.US New Mountain Finance Corporation 20260812 0 7.73 7.78 7.63 7.71 343700 7.71 down down correct
NMIH.US NMI Holdings Inc 20260812 0 44.4 45.16 44.31 44.88 333000 44.88 up up correct
NMRD.US Nemaura Medical Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260812 0 14.9 14.96 14.66 14.82 926532 14.7619 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260812 0 1.64 1.6698 1.52 1.52 35413 1.52 down down correct
NNBR.US NN Inc 20260812 0 3.75 3.75 3.57 3.66 1946900 3.66 down down correct
NNDM.US Nano Dimension Ltd 20260812 0 1.67 1.69 1.62 1.63 1448733 1.63 down down correct
NNOX.US Nano 20260812 0 1.13 1.13 0.9948 1.02 4320661 1.02 down down correct
NODK.US NI Holdings Inc 20260812 0 15.36 15.79 15.36 15.37 15600 15.37 up up correct
NOVT.US Novanta Inc 20260812 0 170 170.93 165.19 167.04 279400 167.04 down down correct
NPCE.US NeuroPace Inc 20260812 0 14.16 15.23 14.16 14.56 186300 14.56 up up correct
NRC.US National Research Corporation 20260812 0 21.16 21.39 19.79 20.61 171629 20.61 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260812 0 9.72 9.85 9.43 9.65 613000 9.65 down down correct
NRIM.US Northrim BanCorp Inc 20260812 0 26.86 27.1 26.8 26.93 86325 26.93 up up correct
NRIX.US Nurix Therapeutics Inc 20260812 0 25.95 26.82 25.775 26.63 912700 26.63 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260812 0 12.45 12.45 12.45 12.45 0 12.45
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260812 0 12.66 12.66 12.66 12.66 0 12.66
NRXP.US NRx Pharmaceuticals Inc 20260812 0 3.4 3.5 3.29 3.36 927898 3.36 down down correct
NSIT.US Insight Enterprises Inc 20260812 0 151.17 155.74 149.69 154.67 358900 154.67 up down incorrect
NSPR.US InspireMD Inc 20260812 0 0.86 0.86 0.81 0.86 86800 0.86
NSSC.US Napco Security Technologies Inc 20260812 0 39.91 40.11 38.67 38.87 226400 38.87 down up incorrect
NSYS.US Nortech Systems Incorporated 20260812 0 14.92 15.56 14.7 15.21 7200 15.21 up down incorrect
NTAP.US NetApp Inc 20260812 0 202.04 202.32 198.7 202.05 1583600 202.05 up up correct
NTCT.US NetScout Systems Inc 20260812 0 38.96 39.99 38.96 39.49 742636 39.49 up up correct
NTES.US NetEase Inc 20260812 0 122 124.97 121.8 124.11 1373000 124.11 up up correct
NTGR.US NETGEAR Inc 20260812 0 24.21 24.35 23.715 24.2 261057 24.2 down down correct
NTIC.US Northern Technologies International Corporation 20260812 0 8.02 8.09 8.02 8.09 500 8.09 up up correct
NTLA.US Intellia Therapeutics Inc 20260812 0 12.06 12.31 11.88 12.09 2042000 12.09 up up correct
NTNX.US Nutanix Inc 20260812 0 63.09 64.7 63.09 64.65 1438800 64.65 up up correct
NTRA.US Natera Inc 20260812 0 313.47 321.72 312 315.96 1579700 315.96 up up correct
NTRB.US Nutriband Inc. Common Stock 20260812 0 3.09 3.155 3.075 3.075 1784 3.075 down down correct
NTRBW.US Nutriband Inc. Warrant 20260812 0 0.35 0.35 0.35 0.35 400 0.35
NTRS.US Northern Trust Corporation 20260812 0 188.72 191.45 188.29 191.33 1674900 191.33 up up correct
NTRSO.US Northern Trust Corporation 20260812 0 18.38 18.48 18.38 18.41 22300 18.41 up up correct
NTWK.US NetSol Technologies Inc 20260812 0 4.15 4.3 4.15 4.15 17400 4.15
NUWE.US Nuwellis Inc 20260812 0 1.51 1.51 1.39 1.41 415600 1.41 down down correct
NVAX.US Novavax Inc 20260812 0 7.91 7.99 7.83 7.96 2541800 7.96 up up correct
NVCR.US NovoCure Limited 20260812 0 17.66 17.675 17.22 17.59 764500 17.59 down down correct
NVDA.US NVIDIA Corporation 20260812 0 221.04 225.1 220.2 224.09 108783602 224.09 up up correct
NVEC.US NVE Corporation 20260812 0 120.56 124.21 119.32 122.22 134100 122.22 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260812 0 412.08 412.98 403 405.9 415100 405.9 down down correct
NVNO.US enVVeno Medical Corp 20260812 0 10.7 10.99 10.7 10.99 3300 10.99 up up correct
NVOS.US Novo Integrated Sciences Inc 20260812 0 0.0008 0.0008 0.0008 0.0008 201 0.0008
NVTS.US Navitas Semiconductor Corporation Common Stock 20260812 0 14.34 14.53 13.82 13.93 13355200 13.93 down down correct
NVVE.US Nuvve Holding Corp 20260812 0 1.09 1.13 1 1.07 3124 1.07 down down correct
NWBI.US Northwest Bancshares Inc 20260812 0 15.63 15.795 15.625 15.72 622785 15.72 up up correct
NWE.US NorthWestern Corporation 20260812 0 71.24 71.33 70.51 70.56 494310 69.9017 down up incorrect
NWFL.US Norwood Financial Corp 20260812 0 34.39 34.86 34.19 34.5 49700 34.5 up down incorrect
NWL.US Newell Brands Inc 20260812 0 6.11 6.17 5.99 6.16 6220700 6.0867 up down incorrect
NWPX.US Northwest Pipe Company 20260812 0 113.8 115.15 112.62 113.67 111100 113.67 down down correct
NWS.US News Corporation 20260812 0 32.47 32.915 32.255 32.68 1041400 32.68 up up correct
NWSA.US News Corporation 20260812 0 28.45 28.8 28.22 28.67 3175100 28.67 up up correct
NXPI.US NXP Semiconductors N.V 20260812 0 242.07 242.49 233.17 233.41 3187405 233.41 down down correct
NXST.US Nexstar Media Group Inc 20260812 0 183 186.06 181.01 185.14 289700 183.3146 up up correct
NXTC.US NextCure Inc 20260812 0 6.75 8.72 6.6 8.17 493400 8.17 up up correct
NXTP.US Nextplay Technologies Inc 20260812 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260812 0 1.58 1.59 1.56 1.58 86900 1.58
OBT.US Orange County Bancorp Inc. Common Stock 20260812 0 39.04 39.3 38.64 38.95 40600 38.95 down up incorrect
OCC.US Optical Cable Corporation 20260812 0 16.41 17.15 16.25 16.89 215400 16.89 up up correct
OCCI.US OFS Credit Company Inc 20260812 0 2.55 2.55 2.52 2.54 305700 2.4919 down down correct
OCFC.US OceanFirst Financial Corp 20260812 0 19.1 19.245 19.025 19.15 792057 19.15 up down incorrect
OCG.US Oriental Culture Holding LTD 20260812 0 1.71 1.734 1.648 1.66 49900 1.66 down up incorrect
OCGN.US Ocugen Inc 20260812 0 1.37 1.42 1.365 1.4 3182800 1.4 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260812 0 12.8 12.86 12.64 12.74 433600 12.74 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260812 0 9.77 10.43 9.74 10.23 4006300 10.23 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20260812 0 209.74 213.97 209.24 212.55 2020300 212.2204 up up correct
OESX.US Orion Energy Systems Inc 20260812 0 19.75 20.8 19.53 20.59 68206 20.59 up up correct
OFED.US Oconee Federal Financial Corp 20260812 0 21.5 21.5 21.5 21.5 0 21.4
OFIX.US Orthofix Medical Inc 20260812 0 10.49 10.61 9.96 10.4 333040 10.4 down down correct
OFLX.US Omega Flex Inc 20260812 0 30.25 30.58 29.95 30.08 30200 30.08 down down correct
OFS.US OFS Capital Corporation 20260812 0 3.6 3.684 3.56 3.63 42455 3.63 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260812 0 23.66 23.66 23.66 23.66 0 23.66
OGI.US OrganiGram Holdings Inc 20260812 0 1.15 1.32 1.15 1.29 2447203 1.29 up up correct
OKTA.US Okta Inc 20260812 0 150.65 153.04 146.65 147.3 3009500 147.3 down down correct
OLB.US The OLB Group Inc 20260812 0 0.3 0.3149 0.295 0.2998 356700 0.2998 down down correct
OLED.US Universal Display Corporation 20260812 0 94.19 94.41 91.43 92.01 827200 92.01 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260812 0 77.9 78.55 75.405 78.25 1189900 78.25 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260812 0 10.5 10.7 10.28 10.44 1301300 10.44 down down correct
OM.US Outset Medical Inc 20260812 0 4.9 4.98 4.44 4.5 148100 4.5 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260812 0 109.2 110.01 108.12 109.31 53800 109.31 up up correct
OMCL.US Omnicell Inc 20260812 0 36.65 37.27 35.95 37.13 742200 37.13 up down incorrect
OMER.US Omeros Corporation 20260812 0 13.5 13.8 13.29 13.71 3583200 13.71 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260812 0 0.898 0.911 0.842 0.85 381500 0.85 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260812 0 0.11 0.11 0.1001 0.1001 10034 0.1001 down down correct
ON.US ON Semiconductor Corporation 20260812 0 84.34 84.84 82.51 83.32 9816800 83.32 down up incorrect
ONB.US Old National Bancorp 20260812 0 26.86 27.09 26.72 27.08 3245100 27.08 up up correct
ONCY.US Oncolytics Biotech Inc 20260812 0 0.8 0.83 0.79 0.82 716000 0.82 up up correct
ONDS.US Ondas Holdings Inc 20260812 0 9.93 9.99 9.65 9.77 86718100 9.77 down down correct
ONEW.US OneWater Marine Inc 20260812 0 12.85 13.23 12.18 12.25 60200 12.25 down down correct
ONTX.US Onconova Therapeutics Inc 20260812 0 24.1 24.3 23.39 23.6 11700 23.6 down down correct
OPBK.US OP Bancorp 20260812 0 15.7 15.88 15.6999 15.74 66307 15.74 up up correct
OPCH.US Option Care Health Inc 20260812 0 23.79 23.98 23.54 23.84 1744800 23.84 up up correct
OPEN.US Opendoor Technologies Inc 20260812 0 3.62 3.65 3.45 3.49 19415800 3.49 down down correct
OPHC.US OptimumBank Holdings Inc 20260812 0 9.05 9.2 8.8 8.95 85800 8.95 down down correct
OPI.US Office Properties Income Trust 20260812 0 19 19.58 18.78 18.95 30800 18.95 down down correct
OPK.US OPKO Health Inc 20260812 0 1.39 1.4068 1.38 1.39 1834641 1.39
OPRA.US Opera Limited 20260812 0 20.03 20.1995 19.66 19.9 346239 19.9 down down correct
OPRT.US Oportun Financial Corporation 20260812 0 7.61 7.625 7.335 7.52 364400 7.52 down down correct
OPRX.US OptimizeRx Corporation 20260812 0 6.92 7.18 6.57 7.04 326500 7.04 up up correct
ORGO.US Organogenesis Holdings Inc 20260812 0 1.89 1.934 1.76 1.81 883600 1.81 down down correct
ORGS.US Orgenesis Inc 20260812 0 0.3499 0.3499 0.3499 0.3499 100 0.3499
ORIC.US ORIC Pharmaceuticals Inc 20260812 0 13.72 13.985 13.45 13.75 1147119 13.75 up up correct
ORLY.US O'Reilly Automotive Inc 20260812 0 92.32 93.17 91.57 92.05 3242500 92.05 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260812 0 4.27 4.47 4.22 4.27 162886 4.27
ORRF.US Orrstown Financial Services Inc 20260812 0 43.02 43.42 43.02 43.22 66900 43.22 up up correct
OSBC.US Old Second Bancorp Inc 20260812 0 25.48 25.84 25.47 25.8 324300 25.8 up up correct
OSIS.US OSI Systems Inc 20260812 0 236.8 236.8 228.55 231.57 196500 231.57 down down correct
OSPN.US OneSpan Inc 20260812 0 16.15 16.63 16.05 16.53 595900 16.403 up up correct
OSS.US One Stop Systems Inc 20260812 0 13.13 13.55 13.09 13.35 747900 13.35 up up correct
OSUR.US OraSure Technologies Inc 20260812 0 3.82 3.82 3.69 3.75 619500 3.75 down down correct
OSW.US OneSpaWorld Holdings Limited 20260812 0 26.14 26.65 26.01 26.6 507900 26.5492 up up correct
OTEX.US Open Text Corporation 20260812 0 23.63 23.95 23.12 23.95 1805800 23.95 up up correct
OTLK.US Outlook Therapeutics Inc 20260812 0 1.12 1.18 1.07 1.1 8070100 1.1 down down correct
OTLY.US Oatly Group AB 20260812 0 13.15 13.3 12.92 13.15 49100 13.15
OTTR.US Otter Tail Corporation 20260812 0 94.49 94.49 92.07 92.14 178200 91.5665 down down correct
OVBC.US Ohio Valley Banc Corp 20260812 0 44.35 45.01 44.35 44.73 41700 44.73 up up correct
OVID.US Ovid Therapeutics Inc 20260812 0 2.44 2.645 2.43 2.62 931400 2.62 up up correct
OVLY.US Oak Valley Bancorp 20260812 0 33.14 33.71 33.14 33.69 23700 33.69 up up correct
OWSCX.US OWSCX 20260812 0 19.1 19.1 19.1 19.1 0 19.1
OXBR.US Oxbridge Re Holdings Limited 20260812 0 1.31 1.31 1.19 1.19 14006 1.19 down down correct
OXLC.US Oxford Lane Capital Corp 20260812 0 9.35 9.56 9.35 9.52 1214800 9.3219 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260812 0 24.4 24.4 24.38 24.38 1000 24.38 down down correct
OXLCM.US Oxford Lane Capital Corp 20260812 0 25.1483 25.15 25.13 25.1462 10968 24.9744 down down correct
OXLCP.US Oxford Lane Capital Corp 20260812 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260812 0 1.45 1.56 1.45 1.54 2138700 1.5031 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260812 0 23.96 23.96 23.95 23.95 700 23.95 down down correct
OZK.US Bank OZK 20260812 0 52.04 52.22 51.66 52.14 603100 52.14 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260812 0 16.1 16.19 16.08 16.14 23200 16.14 up down incorrect
PAA.US Plains All American Pipeline L.P 20260812 0 23.2 23.31 22.97 23.24 1523300 23.24 up up correct
PAAS.US Pan American Silver Corp 20260812 0 53.3 53.5 52.1 52.38 4438100 52.1984 down down correct
PACB.US Pacific Biosciences of California Inc 20260812 0 1.15 1.16 1.07 1.11 13295200 1.11 down down correct
PAGP.US Plains GP Holdings L.P 20260812 0 24.92 25.3 24.92 25.15 878100 25.15 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260812 0 34.04 34.9875 33.3 33.8 180632 33.694 down up incorrect
PALI.US Palisade Bio Inc 20260812 0 2.14 2.18 1.95 1.96 2376600 1.96 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260812 0 6.95 7.285 6.93 7.28 416800 7.1903 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260812 0 380.9 389.25 376.22 387.01 5492100 387.01 up up correct
PASG.US Passage Bio Inc 20260812 0 4.5 4.67 4.43 4.59 6200 4.59 up up correct
PATK.US Patrick Industries Inc 20260812 0 87.48 87.48 84.04 86.76 311000 86.2711 down down correct
PAVM.US PAVmed Inc 20260812 0 4.68 4.68 4.19 4.21 279100 4.21 down down correct
PAX.US Patria Investments Limited 20260812 0 11.28 11.38 11.055 11.11 1237600 11.11 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260812 0 7.09 7.12 7.02 7.12 11412800 7.12 up up correct
PAYS.US PaySign Inc 20260812 0 12.78 12.85 12.53 12.8 520500 12.8 up up correct
PAYX.US Paychex Inc 20260812 0 120.12 121.05 118.5 120.37 1907600 120.37 up up correct
PBFS.US Pioneer Bancorp Inc 20260812 0 17.03 17.42 17.03 17.33 7200 17.33 up up correct
PBHC.US Pathfinder Bancorp Inc 20260812 0 16.45 16.45 16.25 16.25 817 16.25 down down correct
PBLA.US Panbela Therapeutics Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 250 0.0001
PBYI.US Puma Biotechnology Inc 20260812 0 9.01 9.23 8.78 8.9 372100 8.9 down down correct
PCAR.US PACCAR Inc 20260812 0 133.11 133.71 129.7 131.06 2705600 131.06 down down correct
PCB.US PCB Bancorp 20260812 0 28.03 28.4099 27.85 28.12 36671 28.12 up up correct
PCRX.US Pacira BioSciences Inc 20260812 0 24.38 24.54 23.52 23.7 758800 23.7 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260812 0 2.625 2.68 2.46 2.56 82700 2.56 down up incorrect
PCT.US PureCycle Technologies Inc 20260812 0 7.87 7.94 7.15 7.17 4120800 7.17 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260812 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260812 0 141.06 146.12 140.02 145.67 858800 145.67 up up correct
PCVX.US Vaxcyte Inc 20260812 0 58.92 60.41 58.74 59.65 1220600 59.65 up up correct
PCYO.US Pure Cycle Corporation 20260812 0 11.38 11.41 11.1 11.33 77500 11.33 down down correct
PDD.US Pinduoduo Inc 20260812 0 89.78 90.02 87.88 89.04 6960800 89.04 down up incorrect
PDEX.US Pro 20260812 0 66.22 68 62.1 67.41 114583 67.41 up up correct
PDFS.US PDF Solutions Inc 20260812 0 51.73 52.4699 50.44 51.77 619302 51.77 up down incorrect
PDLB.US PDL Community Bancorp 20260812 0 20.48 20.69 20.39 20.68 51700 20.68 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260812 0 0.26 0.272 0.23 0.242 7116900 0.242 down down correct
PDSKX.US PDSKX 20260812 0 28.45 28.45 28.45 28.45 0 28.45
PDSRX.US PDSRX 20260812 0 28.17 28.17 28.17 28.17 0 28.17
PDSYX.US PDSYX 20260812 0 28.89 28.89 28.89 28.89 0 28.89
PEB.US PH 20260812 0 18.4 18.425 18.3 18.35 3112 18.35 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260812 0 44.4 45.15 44.32 44.84 47229 44.84 up up correct
PEBO.US Peoples Bancorp Inc 20260812 0 41.01 41.24 40.82 41.18 250300 41.18 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260812 0 39.74 40.53 39.417 40.14 537800 40.0327 up up correct
PEGA.US Pegasystems Inc 20260812 0 32.29 32.83 31.26 31.35 1535700 31.2695 down down correct
PENN.US Penn National Gaming Inc 20260812 0 19.04 19.4 18.73 19.17 3187000 19.17 up up correct
PEP.US PepsiCo Inc 20260812 0 137.52 138.75 136.73 138.7 5472700 138.7 up up correct
PERI.US Perion Network Ltd 20260812 0 9.51 9.68 9.45 9.59 409700 9.59 up up correct
PESI.US Perma 20260812 0 18.56 21.32 18.56 19.43 1915600 19.43 up up correct
PETS.US PetMed Express Inc 20260812 0 1.97 2.02 1.96 2.01 176900 2.01 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260812 0 0.69 0.695 0.69 0.69 6700 0.69
PETZ.US TDH Holdings Inc 20260812 0 1.42 1.54 1.32 1.52 234100 1.52 up up correct
PFALX.US PFALX 20260812 0 6.86 6.86 6.86 6.86 0 6.86
PFBC.US Preferred Bank 20260812 0 107.04 107.85 106.38 106.65 54300 106.65 down down correct
PFFLX.US PFFLX 20260812 0 6.86 6.86 6.86 6.86 0 6.86
PFG.US Principal Financial Group Inc 20260812 0 113.04 113.93 112.47 113.77 1071600 113.77 up up correct
PFIS.US Peoples Financial Services Corp 20260812 0 70.5 71.66 70.26 71.28 30400 70.6391 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260812 0 6.86 6.86 6.86 6.86 0 6.86
PFLT.US PennantPark Floating Rate Capital Ltd 20260812 0 7.55 7.59 7.43 7.48 883500 7.3978 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260812 0 23.95 23.95 23.8 23.8 6500 23.8 down down correct
PGC.US Peapack 20260812 0 45.71 46.55 45.71 46.24 139400 46.19 up up correct
PGEN.US Precigen Inc 20260812 0 6.88 6.95 6.65 6.85 4424100 6.85 down down correct
PGNY.US Progyny Inc 20260812 0 26.27 26.311 25.39 25.42 1479400 25.42 down down correct
PHAR.US Pharming Group NV 20260812 0 11.81 12.13 11.64 11.83 38300 11.83 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260812 0 8.51 9.185 8.47 9.17 2083900 9.17 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260812 0 1.1 1.1 1.07 1.08 100600 1.08 down up incorrect
PHUN.US Phunware Inc 20260812 0 2.13 2.14 2.08 2.1 71900 2.1 down down correct
PHVS.US Pharvaris N.V 20260812 0 34.03 36.645 33 36.46 1273192 36.46 up up correct
PI.US Impinj Inc 20260812 0 178.46 180 174.11 179.58 491900 179.58 up up correct
PIIVX.US PIIVX 20260812 0 53.13 53.13 53.13 53.13 0 53.13
PINC.US Premier Inc 20260812 0 49.97 49.97 49.97 49.97 9 49.7594
PKBK.US Parke Bancorp Inc 20260812 0 34.5 34.89 34.38 34.8 28304 34.8 up up correct
PKOH.US Park 20260812 0 48.16 50.37 47.72 49.38 224500 49.38 up up correct
PLAB.US Photronics Inc 20260812 0 33.89 34.04 33.03 33.49 828500 33.49 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260812 0 10.19 10.38 9.97 10.37 1149900 10.37 up up correct
PLBC.US Plumas Bancorp 20260812 0 62.3 63.15 62.2701 63.15 33838 63.15 up up correct
PLBY.US PLBY Group Inc 20260812 0 1.36 1.3849 1.18 1.24 1320683 1.24 down down correct
PLCE.US The Children's Place Inc 20260812 0 2.51 2.6 2.46 2.48 88600 2.48 down down correct
PLMR.US Palomar Holdings Inc 20260812 0 132.25 132.37 127.495 127.54 283700 127.0975 down down correct
PLPC.US Preformed Line Products Company 20260812 0 491.81 504.69 467.88 468.03 176400 468.03 down down correct
PLRX.US Pliant Therapeutics Inc 20260812 0 1.04 1.08 1.02 1.07 913694 1.07 up up correct
PLSE.US Pulse Biosciences Inc 20260812 0 44.4 45 42.32 43.32 334800 43.32 down down correct
PLTK.US Playtika Holding Corp 20260812 0 2.68 2.68 2.35 2.365 3009400 2.365 down down correct
PLUG.US Plug Power Inc 20260812 0 2.28 2.35 2.19 2.29 91497100 2.29 up up correct
PLUS.US ePlus inc 20260812 0 89.19 89.53 87.11 88.74 275700 88.4622 down down correct
PLXS.US Plexus Corp 20260812 0 277.58 282.31 271.93 271.95 197500 271.95 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260812 0 0.539 0.5826 0.53 0.5474 52800 0.5474 up up correct
PMFLX.US PMFLX 20260812 0 10.05 10.05 10.05 10.05 0 10.05
PMT.US PC 20260812 0 18.24 18.42 18.2 18.3191 27877 17.8986 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260812 0 30.84 30.93 29.32 29.57 95500 29.57 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260812 0 1.3 1.33 1.25 1.26 208300 1.26 down down correct
PNBK.US Patriot National Bancorp Inc 20260812 0 1.17 1.21 1.16 1.18 263800 1.18 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260812 0 105.79 107.01 105 106.83 860018 106.83 up up correct
PNNT.US PennantPark Investment Corporation 20260812 0 3.72 3.82 3.7 3.82 573100 3.78 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260812 0 195.86 201.47 189.31 199.9 93400 199.9 up up correct
PNTG.US The Pennant Group Inc 20260812 0 38.25 38.85 38.106 38.38 301000 38.38 up up correct
PODD.US Insulet Corporation 20260812 0 142 145.59 138.7 145.06 1570800 145.06 up up correct
POLA.US Polar Power Inc 20260812 0 1.83 1.855 1.7282 1.85 142433 1.85 up up correct
POOL.US Pool Corporation 20260812 0 200.62 201.88 196.12 199.41 599400 198.11 down down correct
POW.US Powered Brands 20260812 0 28.05 28.354 27.987 28.06 30000 28.06 up up correct
POWI.US Power Integrations Inc 20260812 0 65.74 66.18 63.24 63.84 472100 63.5735 down down correct
POWL.US Powell Industries Inc 20260812 0 217 219.27 207.11 207.98 335500 207.888 down down correct
POWW.US AMMO Inc 20260812 0 2.34 2.39 2.29 2.3 812600 2.3 down down correct
POWWP.US AMMO Inc 20260812 0 24.5 24.5 24.5 24.5 600 23.9422
PPBT.US Purple Biotech Ltd 20260812 0 1.5 1.52 1.43 1.48 25000 1.48 down down correct
PPC.US Pilgrim's Pride Corporation 20260812 0 26.47 27.27 26.47 26.86 1559800 26.86 up up correct
PPIH.US Perma 20260812 0 26.55 26.88 26.31 26.6 74000 26.6 up up correct
PPSI.US Pioneer Power Solutions Inc 20260812 0 2.93 3.08 2.9293 3.07 72711 3.07 up up correct
PPTA.US Midas Gold Corp. 20260812 0 26.29 26.4 25.16 25.27 1320800 25.27 down down correct
PRAA.US PRA Group Inc 20260812 0 18.67 19.95 18.67 19.58 329300 19.58 up up correct
PRAX.US Praxis Precision Medicines Inc 20260812 0 375 386.66 373.09 386.33 499900 386.33 up up correct
PRCH.US Porch Group Inc 20260812 0 16.24 16.49 15.85 16.16 1803400 16.16 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260812 0 22.445 22.68 21.175 21.25 1156100 21.25 down down correct
PRDO.US Perdoceo Education Corporation 20260812 0 31 31.8 30.67 31.34 839500 31.1797 up up correct
PRFX.US PainReform Ltd 20260812 0 1.05 1.075 1.02 1.03 79674 1.03 down up incorrect
PRGS.US Progress Software Corporation 20260812 0 43.14 43.63 42.42 43.58 319200 43.58 up up correct
PRIM.US Primoris Services Corporation 20260812 0 83.98 84.98 81.32 81.46 799500 81.46 down down correct
PRIVX.US Sharespost 100 Fund 20260812 0 52.13 52.13 52.13 52.13 0 52.13
PRLD.US Prelude Therapeutics Incorporated 20260812 0 5.39 5.897 5.39 5.73 623900 5.73 up up correct
PRLVX.US PRLVX 20260812 0 51.06 51.06 51.06 51.06 0 51.06
PROF.US Profound Medical Corp 20260812 0 7.04 7.04 6.79 6.93 116900 6.93 down down correct
PROV.US Provident Financial Holdings Inc 20260812 0 18.03 18.1 17.95 18.02 9600 17.88 down up incorrect
PRPH.US ProPhase Labs Inc 20260812 0 0.0447 0.048 0.035 0.0447 64166 0.0447
PRPL.US Purple Innovation Inc 20260812 0 7.01 7.44 6.5001 6.52 33740 6.52 down up incorrect
PRPO.US Precipio Inc 20260812 0 23.01 23.02 21.48 22.54 86459 22.54 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260812 0 1.91 1.9399 1.86 1.86 422404 1.86 down up incorrect
PRTA.US Prothena Corporation plc 20260812 0 9.22 9.31 9.09 9.26 274927 9.26 up up correct
PRTH.US Priority Technology Holdings Inc 20260812 0 5.23 5.295 5.1 5.18 922100 5.18 down down correct
PRTS.US CarParts.com Inc 20260812 0 6.28 6.42 6.27 6.34 6959 6.34 up up correct
PRVA.US Privia Health Group Inc 20260812 0 21.98 22.03 21.26 21.54 1694700 21.54 down down correct
PSA.US PQ 20260812 0 15 15.02 14.99 14.99 11415 14.99 down down correct
PSEC.US Prospect Capital Corporation 20260812 0 2.28 2.31 2.27 2.29 1833500 2.2553 up up correct
PSHG.US Performance Shipping Inc 20260812 0 1.76 1.77 1.73 1.75 40900 1.75 down down correct
PSMT.US PriceSmart Inc 20260812 0 173.71 179 173.17 177.93 177800 177.2389 up up correct
PSNL.US Personalis Inc 20260812 0 14.03 14.28 13.87 14.21 1549800 14.21 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260812 0 17.43 17.43 17.43 17.43 0 17.43
PTC.US PTC Inc 20260812 0 146.79 149.55 146.79 147.99 916800 147.99 up down incorrect
PTCT.US PTC Therapeutics Inc 20260812 0 73.23 74.22 72.18 72.64 976000 72.64 down up incorrect
PTEN.US Patterson 20260812 0 11 11.11 10.84 11.02 5429100 10.9328 up up correct
PTGX.US Protagonist Therapeutics Inc 20260812 0 148.21 152.7 147.33 152.01 417200 152.01 up up correct
PTIX.US Protagenic Therapeutics Inc 20260812 0 0.36 0.36 0.36 0.36 300 0.36
PTLO.US Portillo's Inc. Class A Common Stock 20260812 0 4.47 4.78 4.431 4.76 1946700 4.76 up up correct
PTON.US Peloton Interactive Inc 20260812 0 5.55 5.595 5.4 5.42 6258000 5.42 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260812 0 0.003 0.003 0.003 0.003 835600 0.003
PUBM.US PubMatic Inc 20260812 0 17.5 17.81 17.07 17.18 805800 17.18 down up incorrect
PUCK.US Goal Acquisitions Corp 20260812 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260812 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260812 0 1.6 1.6 1.6 1.6 865 1.6
PWP.US Perella Weinberg Partners 20260812 0 17.76 17.9764 17.22 17.25 897326 17.1788 down down correct
PXLW.US Pixelworks Inc 20260812 0 6.02 6.76 6.02 6.65 105600 6.65 up up correct
PXS.US Pyxis Tankers Inc 20260812 0 4.97 5.059 4.84 4.97 8200 4.97
PYPD.US PolyPid Ltd 20260812 0 4.59 4.895 4.59 4.84 265400 4.84 up up correct
PYPL.US PayPal Holdings Inc 20260812 0 58.15 59.3 57.89 59.2 6141400 59.2 up up correct
PYXS.US Pyxis Oncology Inc. 20260812 0 2.76 3.211 2.72 3.18 1935600 3.18 up up correct
PZZA.US Papa John's International Inc 20260812 0 24.43 24.57 23.79 24.09 1326200 24.09 down down correct
QCOM.US QUALCOMM Incorporated 20260812 0 166.89 166.94 161.07 163.07 7731700 163.07 down down correct
QCRH.US QCR Holdings Inc 20260812 0 104.55 106 104.55 105.76 80463 105.76 up down incorrect
QDEL.US Quidel Corporation 20260812 0 13.78 14.93 13.72 14.83 1953000 14.83 up down incorrect
QFIN.US 360 DigiTech Inc 20260812 0 12.79 12.8 12.21 12.57 1952800 12.57 down up incorrect
QH.US Quhuo Limited 20260812 0 4.77 5.05 4.71 4.72 22500 4.72 down up incorrect
QLYS.US Qualys Inc 20260812 0 185.13 188.84 183.28 187.15 513300 187.15 up up correct
QMCO.US Quantum Corporation 20260812 0 20.1 22.22 20.01 21.94 5060000 21.94 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260812 0 5.2 5.91 5.2 5.89 38600 5.89 up up correct
QNST.US QuinStreet Inc 20260812 0 20.59 21.02 20.37 20.79 1163145 20.79 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260812 0 30.92 30.94 30.74 30.89 105400 30.89 down down correct
QRHC.US Quest Resource Holding Corporation 20260812 0 1.38 1.48 1.38 1.42 17300 1.42 up up correct
QRVO.US Qorvo Inc 20260812 0 97.33 98.5 95.805 98.24 818500 98.24 up up correct
QSI.US Quantum 20260812 0 0.831 0.87 0.826 0.837 1499100 0.837 up up correct
QTRX.US Quanterix Corporation 20260812 0 2.63 2.945 2.47 2.93 1267800 2.93 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260812 0 9.15 9.24 8.775 8.92 7844000 8.92 down down correct
QUIK.US QuickLogic Corporation 20260812 0 13.75 13.75 12.26 13.08 801492 13.08 down down correct
QURE.US uniQure N.V 20260812 0 45.11 46.151 44.93 45.13 737500 45.13 up up correct
RAIL.US FreightCar America Inc 20260812 0 7.81 7.87 7.4 7.41 304800 7.41 down down correct
RAIN.US Rain Therapeutics Inc 20260812 0 1.09 1.1 1.02 1.07 358300 1.07 down down correct
RAM.US Aries I Acquisition Corp 20260812 0 12.03 12.26 11.7 12.08 18047400 12.08 up up correct
RAND.US Rand Capital Corporation 20260812 0 10.15 10.2999 10 10.055 4481 9.8007 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260812 0 0.774 0.824 0.774 0.803 539100 0.803 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260812 0 26.79 27.16 26.11 26.86 1545100 26.86 up up correct
RAVE.US RAVE Restaurant Group Inc 20260812 0 3.1 3.11 3.06 3.09 4000 3.09 down down correct
RBB.US RBB Bancorp 20260812 0 27.1 27.34 26.94 27.32 126300 27.32 up up correct
RBBN.US Ribbon Communications Inc 20260812 0 2.02 2.11 2.02 2.08 380300 2.08 up up correct
RBCAA.US Republic Bancorp Inc 20260812 0 98.98 99.89 97.01 97.11 181358 97.11 down down correct
RBCN.US Rubicon Technology Inc 20260812 0 5.97 6.22 5.66 6.22 4800 6.22 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260812 0 12.48 12.79 12.48 12.76 135554 12.76 up up correct
RCAT.US Red Cat Holdings Inc 20260812 0 10.88 10.94 10.155 10.32 9993000 10.32 down down correct
RCEL.US AVITA Medical Inc 20260812 0 8.04 8.25 7.77 8.12 592400 8.12 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260812 0 8.58 8.58 8.58 8.58 0 8.58
RCICX.US Resource Credit Income Fund Class C 20260812 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260812 0 8.58 8.58 8.58 8.58 0 8.58
RCILX.US RCILX 20260812 0 8.59 8.59 8.59 8.59 0 8.59
RCIWX.US Resource Credit Income Fund Class W Shar 20260812 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260812 0 3.49 3.55 3.4 3.41 954000 3.41 down up incorrect
RCKY.US Rocky Brands Inc 20260812 0 47.69 48.285 46.76 47.47 65926 47.2915 down up incorrect
RCMT.US RCM Technologies Inc 20260812 0 28.96 29.07 28.43 28.52 29000 28.52 down down correct
RCON.US Recon Technology Ltd 20260812 0 0.03 0.03 0.02 0.03 725558 6
RDCM.US RADCOM Ltd 20260812 0 10.28 10.69 10.14 10.32 264500 10.32 up up correct
RDHL.US RedHill Biopharma Ltd 20260812 0 0.611 0.62 0.581 0.59 21300 0.59 down up incorrect
RDI.US Reading International Inc 20260812 0 1.48 1.54 1.43 1.44 20400 1.44 down up incorrect
RDNT.US RadNet Inc 20260812 0 76.22 77.82 75.43 76.95 637400 76.95 up up correct
RDVT.US Red Violet Inc 20260812 0 72.81 72.81 67.647 68.87 444800 68.87 down down correct
RDWR.US Radware Ltd 20260812 0 28.79 29.34 28.57 29.1 119400 29.1 up up correct
REAL.US The RealReal Inc 20260812 0 11.8 11.85 11.14 11.17 2485500 11.17 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260812 0 2.3 2.39 2.3 2.33 472170 23.3 up up correct
REED.US Reed's Inc 20260812 0 0.87 0.93 0.85 0.89 3300 0.89 up up correct
REFR.US Research Frontiers Incorporated 20260812 0 0.49 0.49 0.47 0.48 50800 0.48 down down correct
REG.US Regency Centers Corporation 20260812 0 75.82 76.08 75.51 75.74 890000 75.74 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260812 0 790.55 801.36 784.61 797.99 575100 797.0593 up up correct
REKR.US Rekor Systems Inc 20260812 0 0.703 0.719 0.683 0.683 1576900 0.683 down up incorrect
RELL.US Richardson Electronics Ltd 20260812 0 20.37 20.64 20.27 20.57 116900 20.57 up up correct
RELY.US Remitly Global Inc. Common Stock 20260812 0 23.48 24.32 23.3 24.23 3245800 24.23 up down incorrect
REPL.US Replimune Group Inc 20260812 0 13.62 15.68 13.62 15.24 8272500 15.24 up up correct
RETO.US ReTo Eco 20260812 0 1.13 1.2 1.06 1.11 365435 1.11 down up incorrect
REYN.US Reynolds Consumer Products Inc 20260812 0 26.05 26.35 25.93 26.23 1184900 26.0002 up up correct
RFIL.US RF Industries Ltd 20260812 0 13.15 13.32 12.87 13.15 137981 13.15
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260812 0 5.1 5.35 5.02 5.06 187300 5.06 down down correct
RGCO.US RGC Resources Inc 20260812 0 21.29 21.87 21.28 21.57 11000 21.57 up down incorrect
RGEN.US Repligen Corporation 20260812 0 165.21 166.96 162.36 165.7 833900 165.7 up up correct
RGLD.US Royal Gold Inc 20260812 0 238.18 238.24 232.5 232.87 792300 232.87 down down correct
RGNX.US REGENXBIO Inc 20260812 0 10.77 11.21 10.675 10.91 877100 10.91 up up correct
RGP.US Resources Connection Inc 20260812 0 4.2 4.345 4.115 4.17 364603 4.17 down up incorrect
RIBT.US RiceBran Technologies 20260812 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260812 0 27.7 28.05 27.14 28.05 45000 28.05 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260812 0 42 42.99 41.5 41.87 335546 41.87 down down correct
RILY.US B. Riley Financial Inc 20260812 0 7.42 7.67 7.27 7.55 466000 7.55 up up correct
RILYN.US B. Riley Financial Inc 20260812 0 24.97 24.98 24.96 24.98 21800 24.98 up up correct
RILYP.US B. Riley Financial Inc 20260812 0 13.61 13.66 13.526 13.65 6700 13.65 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260812 0 21.8 21.93 21.68 21.925 14700 21.925 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260812 0 19.9 19.988 19.75 19.93 62200 19.93 up down incorrect
RIOT.US Riot Blockchain Inc 20260812 0 21.58 22.21 20.194 20.32 34470900 20.32 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260812 0 16.54 16.59 15.86 15.93 14781700 15.93 down down correct
RKDA.US Arcadia Biosciences Inc 20260812 0 0.69 0.754 0.682 0.7 1996300 0.7 up down incorrect
RKLB.US Rocket Lab USA Inc. 20260812 0 80.11 82.2 78.07 81.17 16943300 81.17 up up correct
RLAY.US Relay Therapeutics Inc 20260812 0 20.12 20.48 19.77 20.07 1611000 20.07 down up incorrect
RLMD.US Relmada Therapeutics Inc 20260812 0 4.52 4.81 4.51 4.72 1663026 4.72 up up correct
RLYB.US Rallybio Corporation Common Stock 20260812 0 16.39 16.8 16.33 16.59 17700 16.59 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260812 0 16.23 16.23 15.99 16.045 43000 16.045 down down correct
RMBS.US Rambus Inc 20260812 0 101 102.57 98.9 101.01 2964900 101.01 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260812 0 1.74 2.15 1.22 1.52 203188100 1.52 down down correct
RMNI.US Rimini Street Inc 20260812 0 4.8 4.83 4.69 4.77 307500 4.77 down down correct
RMR.US The RMR Group Inc 20260812 0 19.83 19.945 19.57 19.72 106500 19.72 down up incorrect
RMTI.US Rockwell Medical Inc 20260812 0 7.15 7.8 6.88 7.51 37992 7.51 up up correct
RNA.US Avidity Biosciences Inc 20260812 0 12.27 12.35 12.06 12.17 84174 12.17 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260812 0 3.4 3.61 3.32 3.37 21581 3.37 down down correct
RNST.US Renasant Corporation 20260812 0 42.89 43.49 42.89 43.35 428200 43.35 up up correct
RNW.US Renew Energy Global PLC 20260812 0 6.85 6.85 6.8 6.81 7643100 6.81 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260812 0 0.001 0.002 0.001 0.002 130600 0.002 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260812 0 1.14 1.16 1.1 1.12 477100 1.12 down up incorrect
ROAD.US Construction Partners Inc 20260812 0 120.98 123.46 119.95 121.53 829600 121.53 up down incorrect
ROCK.US Gibraltar Industries Inc 20260812 0 49.77 50.38 48.44 49.1 515300 49.1 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260812 0 35.22 36.5 35.22 36.16 4993000 36.16 up down incorrect
ROKU.US Roku Inc 20260812 0 150.78 151.87 150.45 151.79 2060000 151.79 up up correct
ROOT.US Root Inc 20260812 0 51.73 52.82 48 48.27 382000 48.27 down up incorrect
ROST.US Ross Stores Inc 20260812 0 249.63 251.97 247.18 248.25 2601100 248.25 down down correct
RPAY.US Repay Holdings Corporation 20260812 0 3.76 3.835 3.62 3.76 498100 3.76
RPD.US Rapid7 Inc 20260812 0 13 13.18 11.69 12.27 3074900 12.27 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260812 0 1.71 1.73 1.645 1.69 105800 1.69 down up incorrect
RPRX.US Royalty Pharma plc 20260812 0 57.75 59.33 57.65 59.22 3924300 58.9824 up up correct
RRBI.US Red River Bancshares Inc 20260812 0 103 103.24 101.52 102.33 48900 102.33 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260812 0 7.95 8.48 7.9 8.16 448000 8.16 up up correct
RRR.US Red Rock Resorts Inc 20260812 0 63.07 63.61 62.415 63.09 952300 63.09 up up correct
RSSS.US Research Solutions Inc 20260812 0 2.12 2.27 2.12 2.23 75100 2.23 up up correct
RSVR.US Reservoir Media Inc 20260812 0 9.94 9.98 9.78 9.8 68400 9.8 down down correct
RUN.US Sunrun Inc 20260812 0 10.38 10.45 9.75 9.84 7767100 9.84 down down correct
RUSHA.US Rush Enterprises Inc 20260812 0 81.8 82.01 79.82 80.63 649594 53.7534 down down correct
RUSHB.US Rush Enterprises Inc 20260812 0 79.1 80.19 78.08 78.66 68400 52.44 down down correct
RVMD.US Revolution Medicines Inc 20260812 0 206.99 208.49 203.75 205.26 1175800 205.26 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260812 0 0.5049 0.51 0.46 0.4605 43078 0.4605 down down correct
RVSB.US Riverview Bancorp Inc 20260812 0 5.31 5.35 5.25 5.25 33300 5.25 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260812 0 6.73 6.82 6.72 6.78 608400 6.4567 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260812 0 3.37 3.38 3.26 3.29 10305100 3.29 down up incorrect
RXST.US RxSight Inc. Common Stock 20260812 0 6.98 7.185 6.88 7.06 811260 7.06 up up correct
RXT.US Rackspace Technology Inc 20260812 0 4.45 4.74 4.3306 4.64 9908086 4.64 up up correct
RYAAY.US Ryanair Holdings plc 20260812 0 60.59 60.8 59.32 59.36 1250700 59.36 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260812 0 111.58 118.5 111.42 117.6 574300 117.6 up up correct
RZLT.US Rezolute Inc 20260812 0 4.65 4.805 4.62 4.7 2390900 4.7 up down incorrect
SABR.US Sabre Corporation 20260812 0 1.97 2.1 1.94 2.06 3101400 2.06 up down incorrect
SABS.US SAB Biotherapeutics Inc 20260812 0 3.76 3.83 3.7 3.8 307700 3.8 up up correct
SAFT.US Safety Insurance Group Inc 20260812 0 103.42 103.57 103.39 103.52 155000 102.602 up up correct
SAIA.US Saia Inc 20260812 0 360.31 368.98 358.08 364.66 371900 364.66 up up correct
SALM.US Salem Media Group Inc 20260812 0 0.9966 0.999 0.9939 0.9984 548978 0.9984 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260812 0 10.05 10.17 9.86 10.05 67700 10.05
SANA.US Sana Biotechnology Inc 20260812 0 3.79 3.87 3.72 3.77 1819600 3.77 down down correct
SANM.US Sanmina Corporation 20260812 0 210.97 216.33 208.64 208.9 520400 208.9 down down correct
SANW.US S&W Seed Company 20260812 0 0.0002 0.0002 0.0002 0.0002 158 0.0002
SBAC.US SBA Communications Corporation 20260812 0 180.9 183.6 180.45 183.08 683400 181.8255 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260812 0 35.49 35.68 35.42 35.57 895100 35.57 up up correct
SBET.US Sharplink Gaming Ltd 20260812 0 6.36 6.36 6.14 6.18 5472400 6.18 down down correct
SBFG.US SB Financial Group Inc 20260812 0 27.53 27.9 27.2 27.9 18800 27.7367 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260812 0 13.67 13.985 13.52 13.88 344517 13.6382 up up correct
SBLK.US Star Bulk Carriers Corp 20260812 0 27.48 27.97 27.15 27.89 1051902 27.055 up up correct
SBNY.US Signature Bank 20260812 0 0.17 0.499 0.13 0.32 155500 0.32 up up correct
SBRA.US Sabra Health Care REIT Inc 20260812 0 19.77 20.25 19.75 20.19 2398000 19.8894 up up correct
SBSI.US Southside Bancshares Inc 20260812 0 32.46 32.9 32.46 32.84 123000 32.4639 up up correct
SBUX.US Starbucks Corporation 20260812 0 106.91 108.57 105.88 108.49 3924100 107.8703 up up correct
SCHL.US Scholastic Corporation 20260812 0 41.1 42.26 41.09 42 348500 41.7315 up down incorrect
SCKT.US Socket Mobile Inc 20260812 0 1.41 2.18 1.3 1.63 24849900 1.63 up up correct
SCOR.US comScore Inc 20260812 0 7.45 7.73 6.85 7.18 57393 7.18 down down correct
SCPS.US Scopus BioPharma Inc 20260812 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260812 0 51.93 52.255 50.68 51.98 260594 51.98 up up correct
SCYX.US SCYNEXIS Inc 20260812 0 4.8 4.92 4.71 4.81 38453 4.81 up up correct
SDGR.US Schrödinger Inc 20260812 0 18.6 18.73 18.21 18.63 1476700 18.63 up up correct
SEAC.US SeaChange International Inc 20260812 0 3.43 3.43 3.43 3.43 0 3.43
SEAT.US Vivid Seats Inc. Class A Common Stock 20260812 0 7.61 7.72 7.26 7.26 36800 7.26 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260812 0 0.028 0.028 0.028 0.028 500 0.028
SEDG.US SolarEdge Technologies Inc 20260812 0 34.05 34.446 32.01 32.02 2359200 32.02 down down correct
SEED.US Origin Agritech Limited 20260812 0 1.05 1.14 1.05 1.06 23400 1.06 up down incorrect
SEER.US Seer Inc 20260812 0 2.02 2.16 2.02 2.14 515091 2.14 up up correct
SEIC.US SEI Investments Company 20260812 0 104.17 105.65 103.96 105.54 509800 105.54 up down incorrect
SELF.US Global Self Storage Inc 20260812 0 5.1 5.23 5.1 5.13 33700 5.13 up down incorrect
SENEA.US Seneca Foods Corporation 20260812 0 185.26 188.53 181.11 188.37 145000 188.37 up down incorrect
SENEB.US Seneca Foods Corporation 20260812 0 189.7 189.7 189.7 189.7 200 189.7
SERA.US Sera Prognostics Inc. Class A Common Stock 20260812 0 2 2.05 1.97 2.02 27700 2.02 up up correct
SFBC.US Sound Financial Bancorp Inc 20260812 0 46.5 46.67 46.5 46.67 1314 46.67 up up correct
SFBS.US ServisFirst Bancshares Inc 20260812 0 89.5 90.79 88.93 90.45 373200 45.225 up up correct
SFIX.US Stitch Fix Inc 20260812 0 3.71 3.775 3.515 3.55 1775600 3.55 down down correct
SFM.US Sprouts Farmers Market Inc 20260812 0 83.15 86.1 82.78 86.07 1230600 86.07 up up correct
SFNC.US Simmons First National Corporation 20260812 0 23.78 23.89 23.68 23.84 1042900 23.84 up up correct
SFST.US Southern First Bancshares Inc 20260812 0 64.03 64.37 63 64.1 71600 64.1 up up correct
SGA.US Saga Communications Inc 20260812 0 9.76 10.2 9.72 10.15 7000 10.15 up up correct
SGC.US Superior Group of Companies Inc 20260812 0 12.84 13.5 12.82 13.36 84300 13.2178 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260812 0 7.76 8.41 7.605 8.28 487900 8.28 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260812 0 12.1 12.11 11.625 11.82 1637000 11.82 down down correct
SGRP.US SPAR Group Inc 20260812 0 0.66 0.68 0.64 0.64 21000 0.64 down down correct
SGRY.US Surgery Partners Inc 20260812 0 14.91 15.45 14.545 15.32 3868700 15.32 up up correct
SHBI.US Shore Bancshares Inc 20260812 0 23.85 24.43 23.85 24.01 170731 23.8613 up up correct
SHC.US Sotera Health Company 20260812 0 19.05 19.075 18.74 18.89 2519200 18.89 down down correct
SHEN.US Shenandoah Telecommunications Company 20260812 0 13.92 13.92 12.98 13.03 317800 13.03 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260812 0 15.89 16.12 15.62 16.08 202100 16.08 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260812 0 8.96 9.05 8.155 8.34 4472600 8.34 down down correct
SHO.US PI 20260812 0 21.585 21.73 21.5624 21.58 2948 21.58 down down correct
SHOO.US Steven Madden Ltd 20260812 0 48.36 48.4 47.32 47.7 827100 47.7 down up incorrect
SIBN.US SI 20260812 0 18.57 19.13 18.39 19 329281 19 up up correct
SIEB.US Siebert Financial Corp 20260812 0 1.82 1.82 1.71 1.73 45400 1.73 down down correct
SIFY.US Sify Technologies Limited 20260812 0 15.5 15.93 15.23 15.7 29300 15.7 up up correct
SIGA.US SIGA Technologies Inc 20260812 0 2.87 2.92 2.83 2.87 636600 2.87
SIGI.US Selective Insurance Group Inc 20260812 0 93.5 94.49 93.05 93.84 365100 93.4124 up down incorrect
SIGIP.US Selective Insurance Group Inc 20260812 0 15.68 15.78 15.6 15.75 6200 15.4627 up down incorrect
SILC.US Silicom Ltd 20260812 0 46.94 49.35 45.92 46.59 268100 46.59 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260812 0 230.59 248.5 230 241.31 1825700 241.31 up down incorrect
SINT.US Sintx Technologies Inc 20260812 0 1.73 1.75 1.51 1.57 302900 1.57 down down correct
SIRI.US Sirius XM Holdings Inc 20260812 0 28.5 28.59 28.06 28.44 6193200 28.44 down down correct
SISI.US Shineco Inc 20260812 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260812 0 706.12 715.49 678.57 680.52 430100 680.52 down down correct
SJ.US Scienjoy Holding Corporation 20260812 0 0.82 0.88 0.777 0.87 46100 0.87 up up correct
SKIN.US The Beauty Health Company 20260812 0 0.7 0.7 0.642 0.647 171700 0.647 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260812 0 1.2 1.232 1.06 1.12 278000 1.12 down down correct
SKYW.US SkyWest Inc 20260812 0 107.92 108.41 105.8 107.23 217200 107.23 down down correct
SLAB.US Silicon Laboratories Inc 20260812 0 218.32 219.45 218.24 218.83 253900 218.83 up up correct
SLDB.US Solid Biosciences Inc 20260812 0 8.93 9.145 8.86 9.065 744824 9.065 up down incorrect
SLGL.US Sol 20260812 0 80.405 80.405 70.81 71.5 52300 71.5 down down correct
SLGN.US Silgan Holdings Inc 20260812 0 41.25 41.32 40.23 40.67 714800 40.4644 down down correct
SLM.US SLM Corporation 20260812 0 27.19 28.03 27.15 27.97 1968900 27.97 up down incorrect
SLMBP.US SLM Corporation 20260812 0 74.9 75.26 74.9 75.2 26400 75.2 up down incorrect
SLN.US Silence Therapeutics plc 20260812 0 14.75 15.24 13.55 13.58 5443600 13.58 down up incorrect
SLNG.US Stabilis Solutions Inc 20260812 0 5.2 5.5 4.6 5.5 143000 5.5 up down incorrect
SLNH.US Soluna Holdings Inc 20260812 0 1.32 1.38 1.3 1.35 9370600 1.35 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260812 0 11.65 11.72 11.61 11.72 700 11.72 up down incorrect
SLP.US Simulations Plus Inc 20260812 0 18.31 18.33 18.3 18.32 182300 18.32 up down incorrect
SLRC.US SLR Investment Corp 20260812 0 12.93 12.94 12.81 12.83 249100 12.83 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260812 0 11.92 12.45 11.5 11.77 7796800 11.77 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260812 0 77.35 78.02 77 77.43 103400 77.1593 up up correct
SMBK.US SmartFinancial Inc 20260812 0 51.94 52.97 51.85 52.53 156500 52.53 up down incorrect
SMCI.US Super Micro Computer Inc 20260812 0 34.99 38.15 33.94 37.61 165736400 37.61 up down incorrect
SMID.US Smith 20260812 0 28.05 28.06 27.72 27.72 4200 27.72 down down correct
SMIT.US Schmitt Industries Inc 20260812 0 0.015 0.015 0.015 0.015 1500 0.015
SMMT.US Summit Therapeutics Inc 20260812 0 15.41 15.75 14.995 15.1 3676400 15.1 down down correct
SMPL.US The Simply Good Foods Company 20260812 0 10.85 10.965 10.66 10.94 2430500 10.94 up up correct
SMSI.US Smith Micro Software Inc 20260812 0 2.99 3.06 2.97 3.04 20400 3.04 up up correct
SMTC.US Semtech Corporation 20260812 0 139.69 142.37 137.41 140 2396000 140 up up correct
SMTI.US Sanara MedTech Inc 20260812 0 34.25 34.39 34.24 34.33 322300 34.33 up up correct
SNAX.US Stryve Foods Inc 20260812 0 0.0011 0.0011 0.0011 0.0011 150 0.0011
SNBR.US Sleep Number Corporation 20260812 0 0.015 0.019 0.0123 0.0123 184441 0.0123 down down correct
SND.US Smart Sand Inc 20260812 0 5.01 5.43 4.9 4.96 498200 4.96 down up incorrect
SNDL.US Sundial Growers Inc 20260812 0 1.26 1.3 1.25 1.26 1389400 1.26
SNDX.US Syndax Pharmaceuticals Inc 20260812 0 20.26 20.712 19.685 19.8 1069400 19.8 down down correct
SNES.US SenesTech Inc 20260812 0 1.27 1.277 1.255 1.265 12800 1.265 down down correct
SNEX.US StoneX Group Inc 20260812 0 68.025 69.58 67.21 69.4 1329702 69.4 up up correct
SNFCA.US Security National Financial Corporation 20260812 0 9.4 9.5599 9.26 9.3 32354 9.3 down down correct
SNGX.US Soligenix Inc 20260812 0 0.38 0.4 0.38 0.39 127100 0.39 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260812 0 1.39 1.39 1.31 1.37 101200 1.37 down down correct
SNPS.US Synopsys Inc 20260812 0 413.75 418.38 410.18 412.32 989700 412.32 down down correct
SNT.US Senstar Technologies Ltd. 20260812 0 1.87 1.9 1.76 1.86 2600 1.86 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260812 0 2.01 2.105 1.97 2.04 37600 2.04 up up correct
SNY.US Sanofi 20260812 0 43.49 43.78 43.34 43.71 2930600 43.71 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260812 0 18.37 18.4 17.65 17.94 37161800 17.94 down down correct
SOHOB.US Sotherly Hotels Inc 20260812 0 1.26 1.26 1.26 1.26 0 1.26
SOHON.US Sotherly Hotels Inc 20260812 0 0.05 0.05 0.05 0.05 0 0.05
SOHOO.US Sotherly Hotels Inc 20260812 0 1.9 1.95 1.9 1.95 200 1.95 up up correct
SOHU.US Sohu.com Limited 20260812 0 14.13 14.67 13.9 14.15 49300 14.15 up up correct
SONM.US Sonim Technologies Inc 20260812 0 3.62 3.686 3.32 3.47 6000 3.47 down down correct
SONO.US Sonos Inc 20260812 0 14.9 15.97 14.9 15.75 2055800 15.75 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260812 0 7.5 7.6 7.4 7.57 311299 7.57 up up correct
SOTK.US Sono 20260812 0 5.18 5.36 5.16 5.22 29512 5.22 up up correct
SPCB.US SuperCom Ltd 20260812 0 10.89 10.99 10.63 10.75 68500 10.75 down down correct
SPFI.US South Plains Financial Inc 20260812 0 45.04 45.73 45.04 45.53 73900 45.53 up up correct
SPOK.US Spok Holdings Inc 20260812 0 11.31 11.385 10.98 10.98 188131 10.6667 down down correct
SPRB.US Spruce Biosciences Inc 20260812 0 46.95 49 46.26 47.07 26200 47.07 up up correct
SPRO.US Spero Therapeutics Inc 20260812 0 1.24 1.245 1.185 1.19 774600 1.19 down down correct
SPSC.US SPS Commerce Inc 20260812 0 73.39 76.52 72.76 76.41 842600 76.41 up up correct
SPT.US Sprout Social Inc 20260812 0 9.69 9.96 9.54 9.55 1219500 9.55 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260812 0 1.21 1.21 1.178 1.18 202500 1.18 down down correct
SPWR.US SunPower Corporation 20260812 0 0.235 0.242 0.215 0.231 5478000 0.231 down down correct
SQFT.US Presidio Property Trust Inc 20260812 0 1.58 1.58 1.376 1.405 18000 1.405 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260812 0 7.4 7.4 6.51 7.055 5300 7.055 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260812 0 13.21 13.32 12.98 12.99 1780100 12.99 down down correct
SRAX.US SRAX Inc 20260812 0 0.0005 0.0005 0.0005 0.0005 206 0.0005
SRCE.US 1st Source Corporation 20260812 0 88.08 89.21 88.08 88.51 144000 88.51 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260812 0 0.0004 0.0005 0.0004 0.0005 53590 0.0005 up up correct
SRPT.US Sarepta Therapeutics Inc 20260812 0 18.06 18.49 17.86 18.38 2369300 18.38 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260812 0 62.03 62.03 62.03 62.03 0 62.03
SRRK.US Scholar Rock Holding Corporation 20260812 0 52.18 54.7 51.85 53.82 899200 53.82 up up correct
SRTS.US Sensus Healthcare Inc 20260812 0 3.095 3.18 3.095 3.13 8000 3.13 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20260812 0 25.5 25.8 23.95 24.19 271500 24.19 down up incorrect
SSB.US South State Corporation 20260812 0 110.24 110.81 109.41 110.36 1136900 110.36 up down incorrect
SSBI.US Summit State Bank 20260812 0 12.84 12.91 12.84 12.91 2500 12.91 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 8248 0.0001
SSNC.US SS&C Technologies Holdings Inc 20260812 0 78.65 80.29 78.18 80.14 1276100 79.8502 up up correct
SSP.US The E.W. Scripps Company 20260812 0 3.27 3.42 3.27 3.39 460400 3.39 up up correct
SSRM.US SSR Mining Inc 20260812 0 33.08 33.08 32.17 32.52 2274400 32.4893 down down correct
SSTI.US ShotSpotter Inc 20260812 0 8.43 8.43 8.07 8.15 33600 8.15 down down correct
SSYS.US Stratasys Ltd 20260812 0 9.2 9.2 8.8 8.84 457400 8.84 down down correct
STAA.US STAAR Surgical Company 20260812 0 24.86 26.03 24.68 25.41 1338700 25.41 up up correct
STAB.US Statera Biopharma Inc 20260812 0 0.0002 0.0002 0.0002 0.0002 2020 0.0002
STBA.US S&T Bancorp Inc 20260812 0 51.29 51.57 51.09 51.47 216400 51.0966 up up correct
STEP.US StepStone Group Inc 20260812 0 49.64 50.08 47.665 48.1 1077000 47.7838 down up incorrect
STGW.US MDC Partners Inc 20260812 0 9.22 9.38 9.12 9.35 795000 9.35 up down incorrect
STIM.US Neuronetics Inc 20260812 0 3.18 3.44 3.07 3.21 4343000 3.21 up down incorrect
STKS.US The ONE Group Hospitality Inc 20260812 0 1.77 1.8539 1.77 1.79 10465 1.79 up up correct
STLD.US Steel Dynamics Inc 20260812 0 264.88 264.88 260.24 263.18 706000 263.18 down up incorrect
STNE.US StoneCo Ltd 20260812 0 9.95 10.02 9.79 10 5055600 10 up down incorrect
STOK.US Stoke Therapeutics Inc 20260812 0 32.94 33.556 32.05 32.97 978000 32.97 up down incorrect
STRA.US Strategic Education Inc 20260812 0 79.48 80.1 77.85 80.02 296200 80.02 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260812 0 95.34 95.81 95.084 95.315 1160400 94.3303 down up incorrect
STRL.US Sterling Construction Company Inc 20260812 0 559 564 544.57 548.95 563500 548.95 down up incorrect
STRM.US Streamline Health Solutions Inc 20260812 0 0.445 0.445 0.445 0.445 14100 0.445
STRO.US Sutro Biopharma Inc 20260812 0 23.59 23.61 18.365 21.3 1434243 21.3 down down correct
STRR.US Star Equity Holdings Inc 20260812 0 10.85 10.85 10.85 10.85 500 10.85
STRRP.US Star Equity Holdings Inc 20260812 0 10.115 10.115 10.115 10.115 0 9.8609
STRS.US Stratus Properties Inc 20260812 0 18.9 19.69 18.81 19 43300 19 up up correct
STRT.US Strattec Security Corporation 20260812 0 83.23 84.6 80.83 81.68 106900 81.68 down down correct
STTK.US Shattuck Labs Inc 20260812 0 7.12 7.87 7.11 7.49 1286700 7.49 up up correct
STX.US Seagate Technology Holdings plc 20260812 0 861.35 892 849.6 878.21 4732300 878.21 up up correct
SUNS.US SLR Senior Investment Corp 20260812 0 7.71 7.71 7.5 7.51 80900 7.51 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260812 0 47.15 47.92 46.26 47.87 667300 47.87 up down incorrect
SURG.US SurgePays Inc. Common Stock 20260812 0 0.305 0.305 0.268 0.273 3228100 0.273 down down correct
SVC.US Service Properties Trust 20260812 0 8.19 8.51 8.15 8.48 1591272 8.48 up up correct
SVRA.US Savara Inc 20260812 0 5.91 5.92 5.575 5.7 1175000 5.7 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260812 0 0.01 0.01 0.01 0.01 0 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260812 0 2.02 2.02 1.88 1.99 29600 1.99 down down correct
SWBI.US Smith & Wesson Brands Inc 20260812 0 14.31 14.35 14.08 14.19 475576 14.19 down down correct
SWIM.US Latham Group Inc 20260812 0 7.55 7.865 7.53 7.83 1581800 7.83 up up correct
SWKS.US Skyworks Solutions Inc 20260812 0 68.61 69.93 67.23 69.68 4520100 69.68 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260812 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260812 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260812 0 3.32 3.39 3.11 3.3 189800 3.3 down down correct
SY.US So 20260812 0 2.235 2.27 2.175 2.25 120000 2.25 up up correct
SYBT.US Stock Yards Bancorp Inc 20260812 0 83.67 85.21 83.22 85.02 123900 85.02 up up correct
SYBX.US Synlogic Inc 20260812 0 1.15 1.15 1.15 1.15 324 1.15
SYNA.US Synaptics Incorporated 20260812 0 110.09 111.48 108.56 110.04 284700 110.04 down down correct
SYPR.US Sypris Solutions Inc 20260812 0 2.1 2.1 1.95 2.04 38700 2.04 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 4748 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260812 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260812 0 10.46 10.46 10.445 10.45 2500 10.45 down down correct
TACT.US TransAct Technologies Incorporated 20260812 0 5.99 5.99 5.17 5.31 27600 5.31 down down correct
TAIT.US Taitron Components Incorporated 20260812 0 1.992 2.02 1.992 2.02 469 1.979 up up correct
TAKMX.US TAKMX 20260812 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260812 0 15.8 15.9 15.6 15.9 1979 15.9 up up correct
TANH.US Tantech Holdings Ltd 20260812 0 0.426 0.45 0.381 0.401 3350600 0.401 down down correct
TAOP.US Taoping Inc 20260812 0 0.79 0.92 0.76 0.92 481400 0.92 up down incorrect
TARA.US Protara Therapeutics Inc 20260812 0 4 4.026 3.78 3.89 467600 3.89 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260812 0 69.89 70.48 68.335 70.015 1017400 70.015 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260812 0 6.84 6.925 6.57 6.92 501804 6.92 up down incorrect
TATT.US TAT Technologies Ltd 20260812 0 37.6 39.49 37.37 39.09 217800 39.09 up up correct
TAYD.US Taylor Devices Inc 20260812 0 53.5 53.86 52.74 53.4 13100 53.4 down down correct
TBBK.US The Bancorp Inc 20260812 0 69.6 69.94 68.88 69.5 310400 69.5 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260812 0 4.1 4.1 3.835 3.88 2781000 3.88 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260812 0 22.46 22.57 22.431 22.52 39900 22.416 up up correct
TBNK.US Territorial Bancorp Inc 20260812 0 54.58 55.33 54.58 55.27 98914 55.27 up up correct
TBPH.US Theravance Biopharma Inc 20260812 0 16.91 16.95 16.91 16.92 495200 16.92 up up correct
TC.US TuanChe ADR 20260812 0 2.16 2.69 2.13 2.32 1512600 2.32 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260812 0 100.59 100.96 100.05 100.86 254200 100.6524 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260812 0 20.45 20.54 20.36 20.45 7641 20.0929
TCBK.US TriCo Bancshares 20260812 0 56.8 57.72 56.8 57.6 212470 57.6 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260812 0 17.32 17.532 17.26 17.36 3500 17.36 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260812 0 45.03 45.575 44.92 45.5 98600 45.5 up up correct
TCCO.US Technical Communications Corporation 20260812 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20260812 0 24.25 24.85 23.601 24.51 548300 24.51 up up correct
TCOM.US Trip.com Group Limited 20260812 0 45.9 46.05 45.44 45.58 2935200 45.58 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260812 0 17.48 17.51 17.48 17.51 6622 17.51 up up correct
TCPC.US BlackRock TCP Capital Corp 20260812 0 3.9 4.01 3.845 4 429855 4 up up correct
TCRX.US Tscan Therapeutics Inc 20260812 0 0.791 0.791 0.751 0.773 528000 0.773 down down correct
TCX.US Tucows Inc 20260812 0 12.84 13.18 11.99 12.5 116473 12.5 down up incorrect
TDAC.US Trident Acquisitions Corp 20260812 0 10.845 10.86 10.845 10.85 421862 10.85 up down incorrect
TDACU.US Trident Acquisitions Corp 20260812 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260812 0 18.95 19.07 18.95 19.06 16874 19.06 up up correct
TDUP.US ThredUp Inc 20260812 0 3.14 3.215 3.03 3.08 3810300 3.08 down down correct
TEAM.US Atlassian Corporation Plc 20260812 0 151.54 156.45 150.75 155.24 4031800 155.24 up up correct
TECH.US Bio 20260812 0 72.12 72.37 72.1 72.23 2359000 72.0704 up up correct
TELA.US TELA Bio Inc 20260812 0 0.776 0.788 0.72 0.72 42400 0.72 down down correct
TENB.US Tenable Holdings Inc 20260812 0 37.27 37.87 36.5 37 1644500 37 down down correct
TENX.US Tenax Therapeutics Inc 20260812 0 1.65 1.75 1.57 1.72 12540900 1.72 up up correct
TER.US Teradyne Inc 20260812 0 396.5 408.55 393.16 402.74 2957100 402.74 up down incorrect
TFC.US PR 20260812 0 18.13 18.2299 18.125 18.14 38740 17.8454 up up correct
TFSL.US TFS Financial Corporation 20260812 0 17.34 17.5 17.2 17.45 724600 17.45 up up correct
TGLS.US Tecnoglass Inc 20260812 0 42.89 42.89 41.96 42.03 202400 42.03 down down correct
TGTX.US TG Therapeutics Inc 20260812 0 50 50.545 49.34 49.5 2017944 49.5 down down correct
TH.US Target Hospitality Corp 20260812 0 16.81 17.22 16.11 16.14 1037569 16.14 down down correct
THFF.US First Financial Corporation 20260812 0 81.55 82.4394 81.3 81.54 64704 81.54 down up incorrect
THRM.US Gentherm Incorporated 20260812 0 41.25 41.82 40.42 41.41 235504 41.41 up down incorrect
THRY.US Thryv Holdings Inc 20260812 0 2.15 2.168 2.055 2.07 1118400 2.07 down down correct
TIGO.US Millicom International Cellular S.A 20260812 0 95.03 97.82 94.77 96.47 585300 96.47 up up correct
TIGR.US UP Fintech Holding Limited 20260812 0 4.75 4.75 4.54 4.58 3100200 4.58 down down correct
TIL.US Instil Bio Inc 20260812 0 7.2705 7.48 7.2705 7.48 3805 7.48 up up correct
TILE.US Interface Inc 20260812 0 38.55 39.05 37.15 38.53 547500 38.53 down down correct
TIPT.US Tiptree Inc 20260812 0 18.08 18.13 17.87 17.95 241900 17.8903 down up incorrect
TITN.US Titan Machinery Inc 20260812 0 19.23 19.23 18.2 18.48 181100 18.48 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260812 0 6.96 7.435 6.675 7.39 359900 7.39 up up correct
TLF.US Tandy Leather Factory Inc 20260812 0 2.57 2.74 2.45 2.49 95900 2.49 down down correct
TLRY.US Tilray Inc 20260812 0 4.75 4.78 4.63 4.68 2971200 4.68 down up incorrect
TLS.US Telos Corporation 20260812 0 4.29 4.46 4.27 4.34 667300 4.34 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260812 0 1.01 1.01 0.94 0.99 2047700 0.99 down down correct
TMC.US TMC the metals company Inc 20260812 0 4.59 4.63 4.4 4.47 4209400 4.47 down down correct
TMCI.US Treace Medical Concepts Inc 20260812 0 4.72 4.83 4.5 4.75 459900 4.75 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260812 0 0.056 0.056 0.04 0.042 52300 0.042 down down correct
TMDX.US TransMedics Group Inc 20260812 0 88.02 88.15 86.12 87.02 696000 87.02 down down correct
TMUS.US T 20260812 0 177.72 178.74 175.72 177.13 2589100 176.1136 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260812 0 23.16 23.605 22.71 23.44 1700500 23.44 up down incorrect
TNGX.US Bctg Acquisition Corp 20260812 0 26.08 26.84 25.5 25.58 2433700 25.58 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260812 0 12.32 12.74 11.8 11.97 468500 11.97 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260812 0 0.7656 0.7894 0.7531 0.7635 2136101 0.7635 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260812 0 1.7 1.8 1.68 1.68 41800 1.68 down down correct
TOPS.US Top Ships Inc 20260812 0 0.78 0.8 0.77 0.78 40600 0.78
TOUR.US Tuniu Corporation 20260812 0 5.107 5.2 5.1 5.1 9500 5.1 down down correct
TOWN.US TowneBank 20260812 0 37.44 37.87 37.395 37.77 459818 37.77 up up correct
TPST.US Tempest Therapeutics Inc 20260812 0 1.2 1.24 1.16 1.21 388500 1.21 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260812 0 7.03 7.68 6.93 7.67 263600 7.67 up up correct
TREE.US LendingTree Inc 20260812 0 31.46 31.95 31.03 31.64 566800 31.64 up up correct
TRIB.US Trinity Biotech plc 20260812 0 13.01 13.01 11.25 11.65 56200 11.65 down up incorrect
TRIN.US Trinity Capital Inc 20260812 0 18.4 18.4 18.155 18.29 1198700 18.1213 down up incorrect
TRIP.US TripAdvisor Inc 20260812 0 10.8 10.93 10.45 10.71 3054500 10.71 down down correct
TRMB.US Trimble Inc 20260812 0 59.41 62 55.86 56.35 4674000 56.35 down down correct
TRMD.US TORM plc 20260812 0 28.44 29.08 28.3 28.97 588700 28.97 up up correct
TRMK.US Trustmark Corporation 20260812 0 47.93 48.33 47.75 48.12 303762 47.858 up up correct
TRNS.US Transcat Inc 20260812 0 95.39 98.21 94.59 97.76 170800 97.76 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260812 0 1.47 1.6 1.47 1.57 1011700 1.57 up up correct
TROO.US TROOPS Inc 20260812 0 1.98 2.22 1.92 2.03 790200 2.03 up up correct
TROW.US T. Rowe Price Group Inc 20260812 0 114 114.11 110.83 111.42 1586900 111.42 down down correct
TRS.US TriMas Corporation 20260812 0 40.31 40.31 39.12 39.24 391200 39.24 down down correct
TRST.US TrustCo Bank Corp NY 20260812 0 55.99 57.28 55.99 56.55 133500 56.55 up up correct
TRTN.US PE 20260812 0 18.91 18.91 18.8001 18.88 3745 18.88 down down correct
TRUP.US Trupanion Inc 20260812 0 30.14 31.415 29.78 30.32 574700 30.32 up up correct
TRVG.US trivago N.V 20260812 0 5.25 5.39 5.18 5.2 28200 5.2 down down correct
TRVI.US Trevi Therapeutics Inc 20260812 0 17.97 18.06 17.6 17.73 1226900 17.73 down down correct
TRVN.US Trevena Inc 20260812 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 20260812 0 61 61.54 59.72 61.4 214600 61.4 up up correct
TSBK.US Timberland Bancorp Inc 20260812 0 45.63 46.5 45.44 45.99 25428 45.99 up up correct
TSCO.US Tractor Supply Company 20260812 0 35.15 36.67 34.96 36.43 17443400 36.1801 up up correct
TSEM.US Tower Semiconductor Ltd 20260812 0 264.13 272.85 259 260.31 2024400 260.31 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20260812 0 6.13 6.449 6.01 6.405 3913800 6.405 up down incorrect
TSLA.US Tesla Inc 20260812 0 335 335.5 323.64 327.51 28698900 327.51 down down correct
TTD.US The Trade Desk Inc 20260812 0 13.46 13.695 13.06 13.49 23483800 13.49 up up correct
TTEC.US TTEC Holdings Inc 20260812 0 1.73 1.74 1.55 1.57 1103700 1.57 down down correct
TTEK.US Tetra Tech Inc 20260812 0 35.34 35.56 34.51 35.5 2160000 35.428 up up correct
TTGT.US TechTarget Inc 20260812 0 3.72 3.8 3.54 3.66 427800 3.66 down down correct
TTMI.US TTM Technologies Inc 20260812 0 138.83 140.96 136.04 138.1 2215400 138.1 down down correct
TTOO.US T2 Biosystems Inc 20260812 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260812 0 2.9 2.9 2.78 2.78 14284 2.78 down down correct
TTWO.US Take 20260812 0 248.38 248.96 242.21 243 1842200 243 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260812 0 3.29 3.44 3.21 3.28 347700 3.28 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260812 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260812 0 0.4603 0.6132 0.4603 0.5264 2386 0.5264 up up correct
TVTX.US Travere Therapeutics Inc 20260812 0 61.34 62.32 60.4 62.16 1041000 62.16 up up correct
TW.US Tradeweb Markets Inc 20260812 0 103.04 104.585 103.04 103.92 1265700 103.7849 up up correct
TWIN.US Twin Disc Incorporated 20260812 0 24.18 25 24.18 24.58 105600 24.5312 up up correct
TWLVU.US Twelve Seas Investment Company II 20260812 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260812 0 123.96 125.38 120.5 125.21 1606000 125.21 up down incorrect
TXG.US 10x Genomics Inc 20260812 0 58.61 59.37 56.56 57.75 3743700 57.75 down up incorrect
TXMD.US TherapeuticsMD Inc 20260812 0 2.1 2.12 2.06 2.08 32100 2.08 down up incorrect
TXN.US Texas Instruments Incorporated 20260812 0 289.59 289.62 276.36 276.59 5904600 276.59 down down correct
TXRH.US Texas Roadhouse Inc 20260812 0 209.49 215.03 207.58 214.28 664700 213.4584 up up correct
TYRA.US Tyra Biosciences Inc 20260812 0 25.49 25.647 24.89 25.3 478347 25.3 down down correct
TZOO.US Travelzoo 20260812 0 7.19 7.47 7.1 7.34 72900 7.34 up up correct
UAL.US United Airlines Holdings Inc 20260812 0 127.36 127.8 124.19 125.12 2280500 125.12 down up incorrect
UBCP.US United Bancorp Inc 20260812 0 15.56 15.56 15.56 15.56 800 15.56
UBSI.US United Bankshares Inc 20260812 0 48.56 49.03 48.34 48.9 623700 48.9 up up correct
UCL.US uCloudlink Group Inc 20260812 0 0.7998 0.7998 0.7311 0.7501 12549 0.7501 down down correct
UCTT.US Ultra Clean Holdings Inc 20260812 0 91.69 92.77 89.75 90.65 882000 90.65 down down correct
UEIC.US Universal Electronics Inc 20260812 0 5.82 5.96 5.7142 5.88 78215 5.589 up up correct
UFCS.US United Fire Group Inc 20260812 0 53.96 55.22 53.1 53.2 113400 53.2 down down correct
UFPI.US UFP Industries Inc 20260812 0 92.79 92.87 89.43 91.77 362800 91.3791 down down correct
UFPT.US UFP Technologies Inc 20260812 0 320.88 328.99 315.33 322.46 132300 322.46 up up correct
UG.US United 20260812 0 7.15 7.32 7.11 7.25 5000 7.25 up up correct
UHAL.US AMERCO 20260812 0 73.12 74.96 72.93 74.39 136500 74.39 up up correct
UK.US Ucommune International Ltd 20260812 0 2.27 2.6 2.18 2.37 242500 2.37 up up correct
ULBI.US Ultralife Corporation 20260812 0 7.12 7.38 7.12 7.22 90100 7.22 up up correct
ULCC.US Frontier Group Holdings Inc 20260812 0 7.02 7.055 6.695 6.7 2416800 6.7 down down correct
ULH.US Universal Logistics Holdings Inc 20260812 0 19.26 20.26 18.26 19.64 43500 19.5296 up up correct
ULTA.US Ulta Beauty Inc 20260812 0 537.99 539.74 530.62 531.89 510800 531.89 down down correct
UMBF.US UMB Financial Corporation 20260812 0 147.71 149.68 147.27 149.45 473400 149.45 up up correct
UNB.US Union Bankshares Inc 20260812 0 24.35 24.36 23.76 24.23 4300 24.23 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260812 0 5.14 5.532 5.042 5.39 1511200 5.39 up up correct
UNIT.US Uniti Group Inc 20260812 0 9.32 9.609 9.276 9.51 2061300 9.51 up up correct
UNTY.US Unity Bancorp Inc 20260812 0 60.87 61.73 60.65 61.6 50900 61.6 up up correct
UONE.US Urban One Inc 20260812 0 5.09 5.15 5.04 5.04 2700 5.04 down down correct
UONEK.US Urban One Inc 20260812 0 5.07 5.11 5.05 5.09 2300 5.09 up up correct
UPC.US Universe Pharmaceuticals INC 20260812 0 6.08 6.08 5.5731 6.06 25451 6.06 down down correct
UPLD.US Upland Software Inc 20260812 0 4.92 5.4 4.84 5.06 13700 5.06 up up correct
UPST.US Upstart Holdings Inc 20260812 0 30.03 30.45 28.66 29.1 4550800 29.1 down down correct
UPWK.US Upwork Inc 20260812 0 8.36 8.49 8.11 8.4 6387600 8.4 up up correct
URBN.US Urban Outfitters Inc 20260812 0 78.75 79.35 77.12 77.47 921100 77.47 down down correct
URGN.US UroGen Pharma Ltd 20260812 0 47.49 49.67 47.12 49 1581100 49 up up correct
UROY.US Uranium Royalty Corp 20260812 0 4.2 4.26 4.05 4.09 2765800 4.09 down down correct
USAU.US U.S. Gold Corp 20260812 0 15.43 15.59 15.22 15.26 340300 15.26 down down correct
USCB.US US Century Bank 20260812 0 22.48 22.64 22.25 22.45 40100 22.3251 down up incorrect
USEG.US U.S. Energy Corp 20260812 0 1.36 1.42 1.3 1.39 1663814 1.39 up down incorrect
USIO.US Usio Inc 20260812 0 2.23 2.43 2.15 2.38 2795900 2.38 up down incorrect
USLM.US United States Lime & Minerals Inc 20260812 0 120.65 120.8 118.06 119.3 113100 119.2404 down down correct
USQIX.US USQ Core Real Estate Fund 20260812 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260812 0 510.44 521.43 506.01 511.72 326100 511.72 up up correct
UTMD.US Utah Medical Products Inc 20260812 0 72.5 72.71 71.825 72.13 14826 72.13 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260812 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260812 0 2.43 2.6 2.4 2.42 7900 2.42 down down correct
UVSP.US Univest Financial Corporation 20260812 0 42.8 43.17 42.6 42.93 200500 42.93 up up correct
UXIN.US Uxin Limited 20260812 0 1.194 1.194 1.125 1.13 62600 1.13 down down correct
VABK.US Virginia National Bankshares Corporation 20260812 0 47.75 47.75 47.435 47.435 2452 47.0707 down down correct
VALN.US Valneva SE 20260812 0 5.66 5.7 5.44 5.55 76000 5.55 down down correct
VALU.US Value Line Inc 20260812 0 37.81 38.32 37.81 38.32 1100 38.32 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260812 0 0.0001 0.0001 0.0001 0.0001 1041 0.0001
VBNK.US VersaBank Common Shares 20260812 0 19.44 19.51 19.15 19.5 72700 19.5 up up correct
VC.US Visteon Corporation 20260812 0 105.55 106.58 104.97 106.39 386900 105.9982 up up correct
VCEL.US Vericel Corporation 20260812 0 44.11 44.9 43.66 44.73 290800 44.73 up up correct
VCMIX.US Versus Capital Multi 20260812 0 23.38 23.38 23.38 23.38 0 23.38
VCNX.US Vaccinex Inc 20260812 0 0.96 0.96 0.96 0.96 0 0.96
VCRRX.US Versus Capital Real Assets Fund LLC 20260812 0 29.21 29.21 29.21 29.21 0 28.9006
VCTR.US Victory Capital Holdings Inc 20260812 0 114.24 116.28 112.71 116.23 608400 116.23 up up correct
VCYT.US Veracyte Inc 20260812 0 46.545 46.76 44.28 44.68 874000 44.68 down down correct
VECO.US Veeco Instruments Inc 20260812 0 52.96 53.96 52.26 53.26 781200 53.26 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260812 0 12.41 13.5 12.01 12.5 138100 12.5 up down incorrect
VELO.US Velocity Acquisition Corp 20260812 0 17.05 17.61 14.35 15.1 4773700 15.1 down up incorrect
VEON.US VEON Ltd 20260812 0 56.79 57.22 56 56.93 100700 56.93 up down incorrect
VERA.US Vera Therapeutics Inc 20260812 0 30.74 31.18 29.71 29.99 1676400 29.99 down up incorrect
VERB.US Verb Technology Company Inc 20260812 0 3.1 3.2 2.82 2.87 271588 2.87 down up incorrect
VERI.US Veritone Inc 20260812 0 1.5 1.55 1.44 1.52 2897200 1.52 up up correct
VERU.US Veru Inc 20260812 0 2.78 2.8 2.71 2.74 199600 2.74 down down correct
VERX.US Vertex Inc 20260812 0 11.92 12.31 11.67 12.3 3382700 12.3 up up correct
VFF.US Village Farms International Inc 20260812 0 2.45 2.55 2.43 2.51 1639328 2.51 up up correct
VFLEX.US VFLEX 20260812 0 27.73 27.73 27.73 27.73 0 27.73
VG.US Vonage Holdings Corp 20260812 0 13.26 13.95 13.06 13.72 18815400 13.72 up up correct
VIA.US Via Renewables Inc 20260812 0 24.31 25.08 23.77 25.05 789300 25.05 up up correct
VIAV.US Viavi Solutions Inc 20260812 0 41 43.58 40.55 43.11 6016900 43.11 up up correct
VICR.US Vicor Corporation 20260812 0 223.75 227.32 218 226.12 1373900 226.12 up up correct
VINC.US Vincerx Pharma Inc 20260812 0 0.0127 0.0127 0.0127 0.0127 1190 0.0127
VINP.US Vinci Partners Investments Ltd 20260812 0 9.61 9.685 9.22 9.55 93600 9.3819 down down correct
VIOT.US Viomi Technology Co. Ltd 20260812 0 0.73 0.74 0.71 0.71 42900 0.71 down down correct
VIR.US Vir Biotechnology Inc 20260812 0 8.89 9.09 8.855 8.96 984200 8.96 up up correct
VIRC.US Virco Mfg. Corporation 20260812 0 5.89 6.15 5.85 6.07 30800 6.07 up up correct
VIRT.US Virtu Financial Inc 20260812 0 55.49 57.13 55.49 57.09 818250 56.8813 up up correct
VISL.US Vislink Technologies Inc 20260812 0 2.8 2.8 2.7 2.8 2300 2.8
VITL.US Vital Farms Inc 20260812 0 11.3 11.56 11.225 11.52 1192600 11.52 up up correct
VIVE.US Viveve Medical Inc 20260812 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260812 0 4.05 4.27 3.995 4.22 286000 4.22 up up correct
VKTX.US Viking Therapeutics Inc 20260812 0 34.07 34.735 33.5 34.02 1473700 34.02 down down correct
VLGEA.US Village Super Market Inc 20260812 0 41.78 42.74 41.65 42.32 38700 42.32 up up correct
VLY.US Valley National Bancorp 20260812 0 14.89 14.97 14.8 14.93 4357300 14.93 up up correct
VLYPO.US Valley National Bancorp 20260812 0 24.93 24.94 24.85 24.86 4000 24.86 down down correct
VLYPP.US Valley National Bancorp 20260812 0 25.07 25.08 25.06 25.06 6900 25.06 down down correct
VMAR.US Vision Marine Technologies Inc 20260812 0 0.602 0.63 0.576 0.63 37200 6.3 up up correct
VMD.US Viemed Healthcare Inc 20260812 0 9.27 9.36 9.13 9.26 389600 9.26 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260812 0 4.95 5.26 4.92 5.19 1076326 5.19 up up correct
VNET.US 21Vianet Group Inc 20260812 0 7.73 7.73 7.33 7.43 3051900 7.43 down down correct
VNO.US PO 20260812 0 14.5 14.55 14.47 14.495 2919 14.495 down down correct
VNOM.US Viper Energy Partners LP 20260812 0 42.85 42.99 42.1 42.23 1938500 41.56 down down correct
VOD.US Vodafone Group Plc 20260812 0 16.1 16.14 16.02 16.09 3918500 16.09 down down correct
VOR.US Vor Biopharma Inc 20260812 0 23.48 23.51 21.75 22.34 992200 22.34 down down correct
VRA.US Vera Bradley Inc 20260812 0 3.34 3.47 3.3 3.4 106300 3.4 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260812 0 5.19 5.25 5.05 5.09 26900 5.09 down down correct
VRDN.US Viridian Therapeutics Inc 20260812 0 23.16 23.6 22.72 22.88 1578300 22.88 down down correct
VREX.US Varex Imaging Corporation 20260812 0 18.52 18.555 18.45 18.45 2248700 18.45 down down correct
VRM.US Vroom Inc 20260812 0 10.025 10.209 9.74 9.96 2500 9.96 down down correct
VRME.US VerifyMe Inc 20260812 0 0.71 0.73 0.7001 0.7001 82000 0.7001 down down correct
VRNS.US Varonis Systems Inc 20260812 0 41.83 42.595 41.22 41.93 1081400 41.93 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260812 0 0.0001 0.0001 0.0001 0.0001 3402 0.0001
VRRM.US Verra Mobility Corporation 20260812 0 4.76 4.8 4.661 4.7 3098100 4.7 down down correct
VRSK.US Verisk Analytics Inc 20260812 0 178.35 181.7 176.67 180.38 1405800 180.38 up up correct
VRSN.US VeriSign Inc 20260812 0 283.8 288.92 281.88 282.94 879644 282.1119 down down correct
VRTS.US Virtus Investment Partners Inc 20260812 0 167.09 168.8 165.62 167.55 151700 167.55 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260812 0 527 531.22 520.08 525.73 1047000 525.73 down down correct
VS.US Versus Systems Inc 20260812 0 1.285 1.32 1.27 1.32 3800 1.32 up up correct
VSAT.US Viasat Inc 20260812 0 86.5 87.9 83.15 87.23 1537100 87.23 up up correct
VSEC.US VSE Corporation 20260812 0 245.54 247.85 238.015 242.6 501127 242.6 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260812 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260812 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260812 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260812 0 7.01 7.1 6.89 6.95 1263600 6.95 down down correct
VTGN.US VistaGen Therapeutics Inc 20260812 0 0.27 0.27 0.26 0.26 759100 0.26 down down correct
VTRS.US Viatris Inc 20260812 0 16.16 16.34 15.98 16.1 13605600 15.9801 down down correct
VTSI.US VirTra Inc 20260812 0 3.17 3.36 3.105 3.3 56500 3.3 up up correct
VTVT.US vTv Therapeutics Inc 20260812 0 33.41 33.41 31.42 31.78 50500 31.78 down down correct
VUZI.US Vuzix Corporation 20260812 0 2.69 2.72 2.62 2.62 979800 2.62 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260812 0 0.309 0.309 0.271 0.286 1170800 0.286 down down correct
VXRT.US Vaxart Inc 20260812 0 0.54 0.57 0.54 0.56 181800 0.56 up up correct
VYGR.US Voyager Therapeutics Inc 20260812 0 3.19 3.25 3.17 3.2 376100 3.2 up up correct
WABC.US Westamerica Bancorporation 20260812 0 58.98 59.865 58.695 59.55 139582 59.55 up up correct
WAFD.US Washington Federal Inc 20260812 0 37.73 38.08 37.58 37.76 691288 37.4818 up up correct
WAFDP.US Washington Federal Inc 20260812 0 16.37 16.4 16.36 16.4 4800 16.4 up up correct
WAFU.US Wah Fu Education Group Limited 20260812 0 1.49 1.512 1.35 1.45 592600 1.45 down down correct
WAL.US PA 20260812 0 24.65 24.65 24.595 24.615 4923 24.615 down down correct
WALD.US Waldencast Acquisition Corp 20260812 0 1.33 1.33 1.275 1.28 81600 1.28 down down correct
WALDW.US Waldencast Acquisition Corp 20260812 0 0.037 0.037 0.037 0.037 0 0.037
WASH.US Washington Trust Bancorp Inc 20260812 0 39.14 39.54 38.97 39.34 77329 39.34 up up correct
WATT.US Energous Corporation 20260812 0 19 19.21 16.24 16.98 422800 16.98 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260812 0 7.85 7.85 6.89 7.24 26200 7.24 down down correct
WB.US Weibo Corporation 20260812 0 7.79 7.86 7.7 7.76 742300 7.76 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260812 0 39.465 40.15 39.29 39.63 591100 39.63 up down incorrect
WDAY.US Workday Inc 20260812 0 175.86 178.53 173.17 175.29 4549200 175.29 down up incorrect
WDC.US Western Digital Corporation 20260812 0 457.07 467.8 450.88 454.1 5750500 454.1 down down correct
WDFC.US WD 20260812 0 233.64 234.15 231.85 232.5 84300 232.5 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260812 0 0.33 0.33 0.33 0.33 0 0.33
WEN.US The Wendy's Company 20260812 0 7.51 8.8 7.5 8.66 45088860 8.587 up down incorrect
WERN.US Werner Enterprises Inc 20260812 0 36.59 38.11 36.35 37.85 845900 37.85 up down incorrect
WEYS.US Weyco Group Inc 20260812 0 46.91 46.99 43.83 46.73 30832 46.4443 down down correct
WFC.US PD 20260812 0 16.26 16.345 16.25 16.32 151290 16.0558 up up correct
WFCF.US Where Food Comes From Inc 20260812 0 12.13 12.13 12.11 12.11 2100 12.11 down down correct
WFCPX.US Wells Fargo & Co Non 20260812 0 16.68 16.68 16.68 16.68 0 16.68
WFRD.US Weatherford International plc Ordinary Shares 20260812 0 94.33 94.33 92.67 92.7 557700 92.7 down down correct
WHF.US WhiteHorse Finance Inc 20260812 0 7.08 7.22 6.96 7.07 59000 7.07 down down correct
WHLM.US Wilhelmina International Inc 20260812 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260812 0 0.1145 0.1175 0.105 0.105 778000 0.42 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260812 0 35.68 35.68 35.68 35.68 0 35.68
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260812 0 9.15 9.15 9.15 9.15 0 9.15
WILC.US G. Willi 20260812 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260812 0 1.33 1.33 1.3 1.3 20400 1.3 down down correct
WINA.US Winmark Corporation 20260812 0 367.24 370 345.32 345.59 76500 345.59 down down correct
WING.US Wingstop Inc 20260812 0 113.11 115.28 111.26 112.08 1306700 111.7553 down down correct
WINT.US Windtree Therapeutics Inc 20260812 0 0.0002 0.0002 0.0002 0.0002 6129 0.0002
WINV.US WinVest Acquisition Corp. Common Stock 20260812 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260812 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260812 0 65.34 69.575 64.7 68.75 1445000 68.75 up down incorrect
WKEY.US WISeKey International Holding AG 20260812 0 6.76 7.08 6.641 6.92 43100 6.92 up up correct
WKHS.US Workhorse Group Inc 20260812 0 3.13 3.247 2.96 3.09 151500 3.09 down down correct
WKSP.US Worksport Ltd. Common Stock 20260812 0 0.74 0.74 0.65 0.676 356900 0.676 down down correct
WLDN.US Willdan Group Inc 20260812 0 84.99 85.27 83.67 84.93 171400 84.93 down down correct
WLFC.US Willis Lease Finance Corporation 20260812 0 56 58.74 54.76 57.04 456200 57.04 up up correct
WMG.US Warner Music Group Corp 20260812 0 25.07 25.33 24.515 24.79 3088909 24.6078 down down correct
WNEB.US Western New England Bancorp Inc 20260812 0 14.02 14.12 13.89 14.06 35200 14.06 up up correct
WNW.US Wunong Net Technology Company Limited 20260812 0 2.76 2.866 2.6 2.66 84600 2.66 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20260812 0 2.76 2.78 2.691 2.73 1894400 2.73 down down correct
WORX.US SCWorx Corp 20260812 0 4.76 5.5 4.76 5.5 1869 5.5 up up correct
WPRT.US Westport Fuel Systems Inc 20260812 0 1.69 1.92 1.69 1.82 143900 1.82 up up correct
WRAP.US Wrap Technologies Inc 20260812 0 1.97 1.97 1.67 1.73 1175000 1.73 down up incorrect
WRLD.US World Acceptance Corporation 20260812 0 187.43 193.46 186.51 189.65 77500 189.65 up up correct
WSBC.US WesBanco Inc 20260812 0 42.24 42.46 42.06 42.39 1036000 42.39 up up correct
WSBF.US Waterstone Financial Inc 20260812 0 20.8 21.04 20.75 21 44400 21 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260812 0 23.27 23.365 22.03 22.05 6049600 21.9716 down down correct
WSFS.US WSFS Financial Corporation 20260812 0 80.7 81.64 80.7 81.14 314800 81.14 up up correct
WTBA.US West Bancorporation Inc 20260812 0 29.15 29.57 29.02 29.52 75000 29.52 up up correct
WTER.US The Alkaline Water Company Inc 20260812 0 0.05 0.05 0.033 0.044 7741 0.044 down down correct
WTFC.US Wintrust Financial Corporation 20260812 0 162.03 163.04 160.62 162.6 874900 162.6 up up correct
WTW.US Weight Watchers International Inc 20260812 0 338.62 342.9 336.96 340.29 516600 340.29 up up correct
WVE.US Wave Life Sciences Ltd 20260812 0 5.3 5.43 5.09 5.24 5205200 5.24 down down correct
WVFC.US WVS Financial Corp 20260812 0 19.65 19.65 19.65 19.65 0 19.65
WVVI.US Willamette Valley Vineyards Inc 20260812 0 2.32 2.33 2.28 2.31 2600 2.31 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260812 0 2.608 2.608 2.52 2.58 5400 2.58 down down correct
WW.US WW International Inc 20260812 0 15.07 15.651 13.5 14.45 246100 14.45 down up incorrect
WWD.US Woodward Inc 20260812 0 361.7 368.39 358.36 362.7 510947 362.3776 up up correct
WYNN.US Wynn Resorts Limited 20260812 0 105.03 106.32 102.87 102.97 1837400 102.7185 down down correct
XAIR.US Beyond Air Inc 20260812 0 6.02 6.47 5.52 6.05 43050 6.05 up up correct
XBIO.US Xenetic Biosciences Inc 20260812 0 3.3 3.3 3.16 3.3 13120 3.3
XBIT.US XBiotech Inc 20260812 0 2.35 2.46 2.29 2.46 58616 2.46 up up correct
XCAPX.US ACAP Strategic Fund 20260812 0 30.31 30.31 30.31 30.31 0 30.31
XCUR.US Exicure Inc 20260812 0 1.4 1.4 1.3 1.3 17600 1.3 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260812 0 23.17 23.17 23.17 23.17 0 23.17
XEL.US Xcel Energy Inc 20260812 0 77.66 78.64 77.66 78.6 3417600 78.6 up up correct
XELA.US Exela Technologies Inc 20260812 0 0.0003 0.0003 0.0003 0.0003 22258 0.0003
XELB.US Xcel Brands Inc 20260812 0 0.95 1.03 0.9499 1.02 28800 1.02 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260812 0 63.49 65.415 63.015 65.26 778200 65.26 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260812 0 8.37 8.52 8.24 8.49 1728800 8.49 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260812 0 4.29 4.55 4.245 4.29 1040900 4.29
XGN.US Exagen Inc 20260812 0 6.81 6.81 6.56 6.59 226900 6.59 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260812 0 10.76 10.76 10.76 10.76 0 10.76
XLO.US Xilio Therapeutics Inc. Common Stock 20260812 0 9.18 9.18 8.781 9.05 9300 9.05 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260812 0 93.17 94.5 90.4 93.09 356800 93.09 down down correct
XNCR.US Xencor Inc 20260812 0 22.13 23.34 21.895 23.18 1967662 23.18 up down incorrect
XNET.US Xunlei Limited 20260812 0 5.04 5.11 4.91 4.97 338500 4.97 down up incorrect
XONE.US The ExOne Company 20260812 0 49.32 49.32 49.3 49.308 71400 49.308 down down correct
XOS.US Xos Inc 20260812 0 2.66 2.672 2.55 2.63 107700 2.63 down down correct
XOSWW.US Xos Equity Warrants 20260812 0 0.0022 0.0022 0.001 0.0011 213536 0.0011 down down correct
XP.US XP Inc 20260812 0 15.49 15.73 15.395 15.44 3831300 15.44 down down correct
XPEL.US XPEL Inc 20260812 0 47.92 49.38 47.605 49.04 207100 49.04 up up correct
XPER.US Xperi Holding Corporation 20260812 0 6.62 6.66 6.47 6.59 536500 6.59 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260812 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260812 0 11.48 11.75 11.22 11.41 7606900 11.41 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260812 0 2.15 2.185 2.15 2.161 7114 2.161 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260812 0 3.23 3.23 3.07 3.14 1729000 3.14 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260812 0 9.21 9.21 9.21 9.21 0 9.1635
XSICX.US Voya Senior Income Fund Class 20260812 0 9.18 9.18 9.18 9.18 0 9.1376
XSIIX.US ING Senior Incm Fd 20260812 0 9.17 9.17 9.17 9.17 0 9.1218
XSIWX.US ING Senior Incm Fd 20260812 0 9.22 9.22 9.22 9.22 0 9.1715
XSLCX.US Invesco Senior Loan Fund Class 20260812 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260812 0 2.7 2.84 2.68 2.69 21810 2.69 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260812 0 4.37 4.565 4.31 4.31 11900 4.31 down up incorrect
YI.US 111 Inc 20260812 0 3.77 3.92 3.77 3.78 2100 3.78 up down incorrect
YJ.US Yunji Inc 20260812 0 2.16 2.19 1.83 1.99 441200 1.99 down down correct
YORW.US The York Water Company 20260812 0 32.47 32.57 32.23 32.54 121838 32.54 up up correct
YQ.US 17 Education & Technology Group Inc 20260812 0 2.45 2.49 2.37 2.49 4300 2.49 up down incorrect
YTRA.US Yatra Online Inc 20260812 0 0.899 0.91 0.885 0.902 29900 0.902 up up correct
Z.US Zillow Group Inc 20260812 0 33.75 34.4 32.69 33.26 2906200 33.26 down down correct
ZBRA.US Zebra Technologies Corporation 20260812 0 384.23 386.23 374.02 378.37 748500 378.37 down down correct
ZCMD.US Zhongchao Inc 20260812 0 1.085 1.09 1.04 1.07 1260100 1.07 down down correct
ZD.US Ziff Davis Inc. 20260812 0 53.54 55.2 53.54 54.94 990100 54.94 up up correct
ZG.US Zillow Group Inc 20260812 0 33.87 34.3 32.79 33.49 1196100 33.49 down down correct
ZION.US Zions Bancorporation National Association 20260812 0 71.28 71.96 71.07 71.92 1288600 71.44 up up correct
ZIONP.US Zions Bancorporation National Association 20260812 0 18.32 18.49 18.25 18.45 2004 18.1607 up up correct
ZKIN.US ZK International Group Co. Ltd 20260812 0 1.1 1.11 1.07 1.089 6600 1.089 down down correct
ZLAB.US Zai Lab Limited 20260812 0 25 25.77 25 25.49 2182200 25.49 up up correct
ZM.US Zoom Video Communications Inc 20260812 0 103.89 105.2 103.29 105.13 2133800 105.13 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260812 0 4.13 4.31 4.08 4.29 559000 4.29 up down incorrect
ZS.US Zscaler Inc 20260812 0 174.23 178.86 173.52 177.32 1843100 177.32 up down incorrect
ZUMZ.US Zumiez Inc 20260812 0 19.16 19.29 18.79 18.82 168200 18.82 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260812 0 12.1 26.98 12.1 26.98 253288 26.98 up up correct

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