CollectAI

close-nasdaq_stocks

2026/08/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260813 0 6.62 6.62 6.62 6.62 0 6.62
AACG.US ATA Creativity Global 20260813 0 0.85 1.15 0.81 1.11 13202700 1.11 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20260813 0 10 10 10 10 0 10
AACIU.US Armada Acquisition Corp. I Unit 20260813 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260813 0 20.01 20.01 20.01 20.01 0 19.8567
AAL.US American Airlines Group Inc 20260813 0 15.26 15.28 14.95 15.06 49738600 15.06 down up incorrect
AAME.US Atlantic American Corporation 20260813 0 1.45 1.47 1.42 1.42 4800 1.42 down down correct
AAOI.US Applied Optoelectronics Inc 20260813 0 135.84 144.52 129.67 130.08 10700700 130.08 down down correct
AAON.US AAON Inc 20260813 0 85.35 91.14 85.35 87.67 1740800 87.67 up up correct
AAPL.US Apple Inc 20260813 0 304.21 306 302.05 305.26 40349300 305.26 up up correct
AATC.US Image Sensing Systems Inc 20260813 0 5.82 5.82 5.7 5.7 8000 5.5516 down down correct
ABCB.US Ameris Bancorp 20260813 0 89.31 89.63 88.84 89.39 243800 89.39 up up correct
ABCL.US AbCellera Biologics Inc 20260813 0 10.32 11.065 10.22 10.97 20132000 10.97 up up correct
ABEO.US Abeona Therapeutics Inc 20260813 0 6.09 6.7 6.05 6.35 4873500 6.35 up up correct
ABNB.US Airbnb Inc 20260813 0 180.9 185.33 179.6 185.13 5139900 185.13 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260813 0 2.5 2.55 2.39 2.55 449100 2.55 up up correct
ABR.US PF 20260813 0 22.32 22.4399 22.2 22.3 3797 22.3 down down correct
ABSI.US Absci Corporation Common Stock 20260813 0 9.58 9.66 9.195 9.46 2553200 9.46 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260813 0 4.56 4.65 4.505 4.58 1390161 4.58 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260813 0 0.97 0.98 0.893 0.959 94900 0.959 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260813 0 29.75 29.75 28.36 28.38 1507200 28.38 down down correct
ACB.US Aurora Cannabis Inc 20260813 0 3.77 3.92 3.72 3.79 2849600 3.79 up up correct
ACET.US Adicet Bio Inc 20260813 0 8.35 8.5 8.25 8.26 51300 8.26 down down correct
ACGL.US Arch Capital Group Ltd 20260813 0 98.03 98.86 97.16 98.03 1084600 98.03
ACGLN.US Arch Capital Group Ltd 20260813 0 16.22 16.33 16.16 16.275 32000 16.275 up up correct
ACGLO.US Arch Capital Group Ltd 20260813 0 19.31 19.48 19.3 19.4 14800 19.4 up up correct
ACHC.US Acadia Healthcare Company Inc 20260813 0 31.55 31.95 30.1 30.24 1160600 30.24 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260813 0 6.92 7.34 6.84 7.25 2767800 7.25 up up correct
ACIU.US AC Immune SA 20260813 0 2.59 2.645 2.55 2.57 217307 2.57 down down correct
ACIW.US ACI Worldwide Inc 20260813 0 53.2 53.75 52.06 53.66 1002300 53.66 up up correct
ACLS.US Axcelis Technologies Inc 20260813 0 141.29 145.69 141.05 143.03 187100 143.03 up up correct
ACMR.US ACM Research Inc 20260813 0 80.24 84.15 80.24 81.19 465800 81.19 up up correct
ACNB.US ACNB Corporation 20260813 0 64.75 65.25 64.54 64.89 37481 64.4706 up up correct
ACRS.US Aclaris Therapeutics Inc 20260813 0 5.9 6.055 5.812 5.86 1065838 5.86 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260813 0 49.68 49.93 49.41 49.78 263300 49.5397 up up correct
ACTG.US Acacia Research Corporation 20260813 0 4.66 4.69 4.565 4.6 173218 4.6 down down correct
ACVA.US ACV Auctions Inc 20260813 0 7.72 8.355 7.68 7.96 5821500 7.96 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260813 0 1.55 1.59 1.42 1.48 268594 1.48 down down correct
ADAG.US Adagene Inc 20260813 0 3.77 3.91 3.652 3.72 123300 3.72 down down correct
ADBE.US Adobe Inc 20260813 0 261.61 271.88 255.85 270.49 5201600 270.49 up down incorrect
ADC.US PA 20260813 0 16.98 17.05 16.98 17.0086 4989 16.9196 up down incorrect
ADI.US Analog Devices Inc 20260813 0 387.44 389.7 380.51 381.17 2864300 380.0122 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260813 0 4.35 4.64 4.26 4.39 52000 4.39 up up correct
ADMA.US ADMA Biologics Inc 20260813 0 9.85 9.865 9.24 9.41 3106800 9.41 down down correct
ADP.US Automatic Data Processing Inc 20260813 0 271.01 276.88 268.73 276.23 1911800 276.23 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260813 0 25.54 25.54 24.41 24.46 1537646 24.46 down up incorrect
ADSK.US Autodesk Inc 20260813 0 250 259.36 242.86 257.96 2261000 257.96 up up correct
ADTN.US ADTRAN Inc 20260813 0 8.07 8.36 8.02 8.07 1974700 8.07
ADTX.US Aditxt Inc 20260813 0 0.0024 0.0026 0.0023 0.0024 11911670 0.0024
ADUS.US Addus HomeCare Corporation 20260813 0 119.14 120 116.75 117.59 176800 117.59 down down correct
ADV.US Advantage Solutions Inc 20260813 0 31.44 33.485 31.44 32.99 114300 32.99 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260813 0 5.95 5.95 5.95 5.95 448 5.95
AEAEU.US AltEnergy Acquisition Corp. Unit 20260813 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260813 0 4.98 4.999 4.705 4.73 24788 4.73 down down correct
AEHR.US Aehr Test Systems 20260813 0 123.01 129.92 116.5 123.3 3043400 123.3 up up correct
AEI.US Alset EHome International Inc 20260813 0 1.09 1.2 1.09 1.17 30645 1.17 up up correct
AEIS.US Advanced Energy Industries Inc 20260813 0 336.27 341.51 328.33 329.54 378500 329.4247 down down correct
AEMD.US Aethlon Medical Inc 20260813 0 3.05 3.105 2.92 2.93 19940 2.93 down down correct
AEP.US American Electric Power Company Inc 20260813 0 124.74 125.9 124.57 125.38 2246700 125.38 up down incorrect
AEYE.US AudioEye Inc 20260813 0 5.89 6.08 5.65 5.81 166100 5.81 down down correct
AFCG.US AFC Gamma Inc 20260813 0 2.85 3.0962 2.82 3.01 109042 3.01 up down incorrect
AFIB.US Acutus Medical Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260813 0 73.7 78.92 73.4 78.32 2909900 78.32 up up correct
AFYA.US Afya Limited 20260813 0 13.74 13.77 13.37 13.41 175500 13.41 down down correct
AGEN.US Agenus Inc 20260813 0 6.85 7.03 6.71 7 624900 7 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260813 0 34.35 34.65 33.31 33.47 939100 33.47 down down correct
AGMH.US AGM Group Holdings Inc 20260813 0 0.956 1.06 0.956 0.976 42500 0.976 up down incorrect
AGNC.US AGNC Investment Corp 20260813 0 10.96 10.99 10.87 10.96 14084900 10.8393
AGNCM.US AGNC Investment Corp 20260813 0 25.161 25.21 25.16 25.17 5800 25.17 up up correct
AGNCN.US AGNC Investment Corp 20260813 0 25.79 25.94 25.79 25.94 8300 25.94 up up correct
AGNCO.US AGNC Investment Corp 20260813 0 25.65 25.7 25.61 25.64 26200 25.64 down down correct
AGNCP.US AGNC Investment Corp. 20260813 0 25.23 25.348 25.23 25.33 39249 25.33 up up correct
AGYS.US Agilysys Inc 20260813 0 108.7 115.21 107.33 115.2 428100 115.2 up up correct
AHCO.US AdaptHealth Corp 20260813 0 5.79 5.94 5.69 5.7 2512800 5.7 down down correct
AIHS.US Senmiao Technology Limited 20260813 0 1.55 1.69 1.4 1.67 150300 1.67 up up correct
AIP.US Arteris Inc. Common Stock 20260813 0 27.93 28.74 27.5 27.59 452940 27.59 down down correct
AIRG.US Airgain Inc 20260813 0 5.3 5.43 5.17 5.17 56800 5.17 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260813 0 3.24 3.54 3.24 3.38 1558000 3.38 up up correct
AIRT.US Air T Inc 20260813 0 26.61 29.4 26.6 29 7284 29 up up correct
AIRTP.US Air T Inc 20260813 0 19.05 19.05 18.91 18.93 4900 18.43 down down correct
AKAM.US Akamai Technologies Inc 20260813 0 124.92 127.04 123.31 125.29 3085900 125.29 up up correct
AKBA.US Akebia Therapeutics Inc 20260813 0 0.905 0.949 0.864 0.87 4092700 0.87 down down correct
AKTS.US Akoustis Technologies Inc 20260813 0 24.37 24.568 23.65 23.79 156300 23.79 down up incorrect
AKTX.US Akari Therapeutics Plc 20260813 0 7.49 7.5 6.91 7 30700 7 down down correct
ALCO.US Alico Inc 20260813 0 41.58 41.58 40.75 41.04 18194 41.04 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260813 0 1.53 1.57 1.44 1.44 1357000 1.44 down down correct
ALEC.US Alector Inc 20260813 0 2.15 2.15 1.98 2.04 1294760 2.04 down up incorrect
ALF.US Alfi Inc 20260813 0 10.84 10.84 10.84 10.84 200 10.84
ALGM.US Allegro MicroSystems Inc 20260813 0 42.78 45.67 42.59 44.13 2164600 44.13 up up correct
ALGN.US Align Technology Inc 20260813 0 175.61 176.49 172.85 176.2 541400 176.2 up up correct
ALGS.US Aligos Therapeutics Inc 20260813 0 6.95 7.04 6.66 6.77 95200 6.77 down down correct
ALGT.US Allegiant Travel Company 20260813 0 86.1 88.27 84.53 86.45 558700 86.45 up up correct
ALHC.US Alignment Healthcare Inc 20260813 0 13.59 13.79 13.415 13.46 6220300 13.46 down down correct
ALKS.US Alkermes plc 20260813 0 51.66 51.66 49.21 49.45 1546600 49.45 down down correct
ALKT.US Alkami Technology Inc 20260813 0 20.2 20.91 20.06 20.78 997700 20.78 up up correct
ALLO.US Allogene Therapeutics Inc 20260813 0 2.13 2.16 1.955 1.98 6335870 1.98 down up incorrect
ALLT.US Allot Ltd 20260813 0 7.81 8.0262 7.73 7.93 286847 7.93 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260813 0 225.95 227.54 222.7 227.12 1449400 227.12 up down incorrect
ALOT.US AstroNova Inc 20260813 0 28.92 28.93 28.89 28.9 41200 28.9 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260813 0 0.0001 0.0001 0.0001 0.0001 1011 0.0001
ALRM.US Alarm.com Holdings Inc 20260813 0 56.08 56.37 54.835 55.79 432300 55.79 down down correct
ALRS.US Alerus Financial Corporation 20260813 0 33.95 34.32 33.73 33.9 203616 33.9 down down correct
ALT.US Altimmune Inc 20260813 0 2.95 2.96 2.84 2.88 4109000 2.88 down down correct
ALTO.US Alto Ingredients Inc 20260813 0 4.22 4.34 4.15 4.2 2168900 4.2 down down correct
ALXO.US ALX Oncology Holdings Inc 20260813 0 2.01 2.02 1.935 1.94 953663 1.94 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260813 0 1.43 1.46 1.414 1.46 25200 1.46 up up correct
AMAL.US Amalgamated Financial Corp 20260813 0 50.91 51.59 50.68 51.08 148900 51.08 up up correct
AMAT.US Applied Materials Inc 20260813 0 548.81 563.76 531.79 534.54 12963300 533.969 down up incorrect
AMBA.US Ambarella Inc 20260813 0 82.57 84.31 81.12 81.96 551700 81.96 down up incorrect
AMCX.US AMC Networks Inc 20260813 0 11.8 12.23 11.68 12.02 631000 12.02 up up correct
AMD.US Advanced Micro Devices Inc 20260813 0 483 497.99 481 483.01 18764900 483.01 up up correct
AMGN.US Amgen Inc 20260813 0 419.92 420.26 415.78 417.84 2777900 415.4123 down up incorrect
AMKR.US Amkor Technology Inc 20260813 0 55.4 58.58 55.05 57.75 3106200 57.6445 up down incorrect
AMPG.US AmpliTech Group Inc 20260813 0 6.27 6.5 5.88 5.99 5679400 5.99 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260813 0 20.18 20.27 19.84 20.18 526116 20.18
AMPL.US Amplitude Inc. Class A Common Stock 20260813 0 12.4 13.325 12.31 13.3 3122300 13.3 up up correct
AMRN.US Amarin Corporation plc 20260813 0 14.04 14.3033 14.015 14.15 51572 14.15 up up correct
AMSC.US American Superconductor Corporation 20260813 0 32.01 32.78 31.35 31.51 521100 31.51 down down correct
AMSF.US AMERISAFE Inc 20260813 0 28.15 28.41 27.09 27.2 1790900 27.2 down down correct
AMST.US Amesite Inc 20260813 0 1.04 1.09 1.04 1.07 49100 1.07 up up correct
AMTB.US Amerant Bancorp Inc 20260813 0 29.54 29.665 29 29.19 441435 29.1 down down correct
AMTX.US Aemetis Inc 20260813 0 1.75 1.78 1.71 1.74 572200 1.74 down up incorrect
AMZN.US Amazon.com Inc 20260813 0 267.24 269.58 264.71 265.13 32170200 265.13 down down correct
ANAB.US AnaptysBio Inc 20260813 0 57.07 57.65 55.6 56.02 270900 56.02 down down correct
ANDE.US The Andersons Inc 20260813 0 65.91 66.09 64.66 65.14 272000 65.14 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260813 0 0.3 0.3 0.3 0.3 0 0.3
ANGI.US Angi Inc 20260813 0 4.36 4.85 4.34 4.83 1410500 4.83 up down incorrect
ANGO.US AngioDynamics Inc 20260813 0 15.97 16.04 15.45 15.66 409400 15.66 down up incorrect
ANIK.US Anika Therapeutics Inc 20260813 0 22.05 22.4213 21.035 21.17 102066 21.17 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260813 0 75.48 75.75 74 74.77 330000 74.77 down down correct
ANIX.US Anixa Biosciences Inc 20260813 0 3.24 3.28 3.2 3.2 125100 3.2 down down correct
ANNX.US Annexon Inc 20260813 0 5.36 5.4 5.195 5.26 3122800 5.26 down down correct
ANY.US Sphere 3D Corp 20260813 0 2.18 2.24 2.04 2.09 141600 2.09 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260813 0 29.94 34.13 29.4 30.62 1551200 30.62 up up correct
AOUT.US American Outdoor Brands Inc 20260813 0 12.75 12.99 12.49 12.89 43756 12.89 up up correct
APA.US APA Corporation 20260813 0 39.4 40.07 39.08 40 4156700 40 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260813 0 10.019 10.8153 10.019 10.3445 1609 10.3445 up up correct
APEI.US American Public Education Inc 20260813 0 45.34 46.55 44.76 45.24 346365 45.24 down up incorrect
API.US Agora Inc 20260813 0 4.5 4.855 4.5 4.83 347865 4.83 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260813 0 3.3925 3.3925 3.3925 3.3925 0 3.3925
APOG.US Apogee Enterprises Inc 20260813 0 43.15 43.43 42.21 42.57 90300 42.57 down down correct
APP.US AppLovin Corporation 20260813 0 305.98 317.6 305.785 312.67 7521900 312.67 up down incorrect
APPF.US AppFolio Inc 20260813 0 197.94 206.55 193.58 203.97 408000 203.97 up up correct
APPN.US Appian Corporation 20260813 0 34.82 37.134 33.85 37.01 742600 37.01 up up correct
APPS.US Digital Turbine Inc 20260813 0 12.53 12.92 12.48 12.62 2923200 12.62 up down incorrect
APRE.US Aprea Therapeutics Inc 20260813 0 0.671 0.682 0.656 0.671 21300 0.671
APVO.US Aptevo Therapeutics Inc 20260813 0 3.504 3.56 3.35 3.4 33800 3.4 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260813 0 1.51 1.58 1.47 1.5 5903 1.5 down down correct
APYX.US Apyx Medical Corporation 20260813 0 2.98 3.12 2.92 3.04 176000 3.04 up up correct
AQB.US AquaBounty Technologies Inc 20260813 0 1.46 1.5438 1.39 1.5 131046 1.5 up up correct
AQMS.US Aqua Metals Inc 20260813 0 2.75 2.889 2.708 2.83 42900 2.83 up up correct
AQST.US Aquestive Therapeutics Inc 20260813 0 4.25 4.39 4.14 4.25 3745400 4.25
ARAY.US Accuray Incorporated 20260813 0 0.28 0.3 0.27 0.28 896900 0.28
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260813 0 0.75 0.7739 0.7311 0.768 1158655 0.768 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260813 0 0.0327 0.0327 0.028 0.0301 4988 0.0301 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260813 0 2.85 2.9 2.816 2.89 25800 2.89 up up correct
ARCB.US ArcBest Corporation 20260813 0 141.29 148.59 140.51 146.74 434000 146.74 up up correct
ARCC.US Ares Capital Corporation 20260813 0 19.94 20.23 19.9 20.19 5585400 20.19 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260813 0 7.6 8.22 7.57 7.86 563200 7.86 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 450 0.0001
ARDX.US Ardelyx Inc 20260813 0 4.03 4.04 3.86 3.91 4354800 3.91 down down correct
AREC.US American Resources Corporation 20260813 0 2.72 2.86 2.67 2.82 3787000 2.777 up up correct
ARGX.US argenx SE 20260813 0 878.94 878.94 856.29 856.94 171353 856.94 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260813 0 9.82 9.98 9.62 9.7 1528500 9.7 down down correct
ARKO.US Arko Corp 20260813 0 4.49 4.58 4.4 4.5 1372230 4.4713 up up correct
ARKR.US Ark Restaurants Corp 20260813 0 5.6 5.6 5.6 5.6 3500 5.6
ARLP.US Alliance Resource Partners L.P 20260813 0 25.09 25.32 24.77 24.88 318200 24.88 down up incorrect
AROW.US Arrow Financial Corporation 20260813 0 39.26 39.77 38.89 39.05 166823 39.05 down down correct
ARQQ.US Arqit Quantum Inc 20260813 0 23.92 24.37 23.02 23.75 226300 23.75 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260813 0 0.011 0.0128 0.01 0.0101 70482 0.0101 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260813 0 26.57 26.65 25.765 25.83 1585500 25.83 down down correct
ARRY.US Array Technologies Inc 20260813 0 5.18 5.29 5.05 5.17 4203100 5.17 down down correct
ARTL.US Artelo Biosciences Inc 20260813 0 0.7498 0.84 0.715 0.7587 29485 6.8283 up up correct
ARTNA.US Artesian Resources Corporation 20260813 0 35.09 35.85 35.01 35.7 34300 35.3807 up up correct
ARTW.US Art's 20260813 0 2.58 2.94 2.54 2.86 212096 2.86 up up correct
ARVN.US Arvinas Inc 20260813 0 8.91 9.09 8.86 9.01 939100 9.01 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260813 0 87.6 88.055 84.76 85.59 1101900 85.59 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260813 0 20.68 20.68 20.68 20.68 0 20.68
ASLE.US AerSale Corporation 20260813 0 5.65 5.77 5.605 5.72 416400 5.72 up up correct
ASMB.US Assembly Biosciences Inc 20260813 0 27.4 30.45 26.77 29.95 729200 29.95 up up correct
ASML.US ASML Holding N.V 20260813 0 1819.065 1873.685 1813.3 1847.9 1237949 1847.9 up up correct
ASO.US Academy Sports and Outdoors Inc 20260813 0 49.54 50.71 48.6 48.93 1530532 48.93 down down correct
ASPC.US Alpha Capital Acquisition Company 20260813 0 10.6 10.6 10.6 10.6 0 10.6
ASPCU.US Alpha Capital Acquisition Company 20260813 0 10.8499 10.8499 10.8499 10.8499 0 10.8499
ASPS.US Altisource Portfolio Solutions S.A 20260813 0 5.71 5.74 5.4001 5.74 14196 5.74 up up correct
ASPU.US Aspen Group Inc 20260813 0 0.3 0.3292 0.3 0.3146 15830 0.3146 up up correct
ASRV.US AmeriServ Financial Inc 20260813 0 4.98 5.03 4.92 5.01 7636 5.01 up up correct
ASTC.US Astrotech Corporation 20260813 0 8.645 9.1 8.372 8.9 131984 8.9 up up correct
ASTE.US Astec Industries Inc 20260813 0 43.43 43.43 42.15 42.34 174400 42.34 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260813 0 4.45 4.535 4.415 4.46 379577 4.46 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260813 0 0.0119 0.012 0.007 0.0092 41646 0.0092 down down correct
ASTS.US AST SpaceMobile Inc 20260813 0 72.17 75.08 71.26 71.52 9434700 71.52 down down correct
ASUR.US Asure Software Inc 20260813 0 8.33 8.69 8.26 8.68 93800 8.68 up down incorrect
ASYS.US Amtech Systems Inc 20260813 0 15.85 16.34 15.65 16 253300 16 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260813 0 7.22 7.25 7.22 7.25 4099300 7.25 up up correct
ATCX.US Atlas Technical Consultants Inc 20260813 0 3.116 3.275 3.005 3.16 15100 3.16 up up correct
ATEC.US Alphatec Holdings Inc 20260813 0 9.74 9.81 9.54 9.75 1192200 9.75 up up correct
ATER.US Aterian Inc 20260813 0 0.464 0.49 0.46 0.484 185700 0.484 up up correct
ATEX.US Anterix Inc 20260813 0 85.5 93.89 85.5 91.49 306325 91.49 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260813 0 4.84 4.84 4.6 4.7 19500 4.7 down down correct
ATLC.US Atlanticus Holdings Corporation 20260813 0 98.35 99.88 95.9 97.04 151000 97.04 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260813 0 25.1 25.13 25.085 25.085 2100 25.085 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260813 0 24.295 24.315 24.21 24.3 2800 23.8215 up down incorrect
ATLO.US Ames National Corporation 20260813 0 31.7 32.23 31.7 31.78 32000 31.5378 up up correct
ATMH.US All Things Mobile Analytic Inc 20260813 0 0.0593 0.0593 0.0593 0.0593 0 0.0593
ATNI.US ATN International Inc 20260813 0 31.09 32.36 30.84 31.87 76000 31.87 up down incorrect
ATOM.US Atomera Incorporated 20260813 0 5.55 5.84 5.4 5.42 403800 5.42 down down correct
ATOS.US Atossa Therapeutics Inc 20260813 0 2.36 2.56 2.355 2.56 83113 2.56 up up correct
ATRA.US Atara Biotherapeutics Inc 20260813 0 8.34 9.24 7.73 8.51 126500 8.51 up up correct
ATRC.US AtriCure Inc 20260813 0 43.59 44.38 43.03 43.49 549800 43.49 down up incorrect
ATRO.US Astronics Corporation 20260813 0 86.57 94.46 85.02 92.61 1516100 92.61 up up correct
ATXI.US Avenue Therapeutics Inc 20260813 0 0.3004 0.3004 0.2797 0.2806 8103 0.2806 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20260813 0 42.64 42.91 42.51 42.66 489600 42.66 up up correct
AUBN.US Auburn National Bancorporation Inc 20260813 0 26.12 26.5 26.12 26.5 500 26.5 up up correct
AUDC.US AudioCodes Ltd 20260813 0 10.11 10.37 10.11 10.27 106200 10.0606 up up correct
AUID.US Ipsidy Inc. Common Stock 20260813 0 0.467 0.53 0.459 0.473 467500 0.473 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260813 0 15.56 15.56 15.015 15.18 1594100 15.18 down down correct
AUR.US Aurora Innovation Inc 20260813 0 6.85 7.025 6.805 6.84 15570200 6.84 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260813 0 7.635 8 7.445 7.65 1053941 7.65 up up correct
AUROW.US Aurora Innovation Inc 20260813 0 0.2 0.2 0.16 0.16 39600 0.16 down up incorrect
AUTL.US Autolus Therapeutics plc 20260813 0 2.12 2.2691 2.06 2.22 2242456 2.22 up down incorrect
AUUD.US Auddia Inc 20260813 0 1.04 1.09 1.02 1.02 461100 1.02 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260813 0 10.09 11.535 9.58 11.29 10117500 11.29 up up correct
AVAV.US AeroVironment Inc 20260813 0 190 194.3 185.68 189.43 911900 189.43 down down correct
AVGO.US Broadcom Inc 20260813 0 415.81 424.92 411.41 417.82 13180500 417.82 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260813 0 5.21 5.55 4.99 5.07 669400 5.07 down down correct
AVNW.US Aviat Networks Inc 20260813 0 21.83 22.1 21.66 21.82 90400 21.82 down down correct
AVO.US Mission Produce Inc 20260813 0 12.87 13.1 12.81 13.03 338324 13.03 up up correct
AVPT.US Avepoint Inc 20260813 0 13.08 13.77 12.925 13.75 2577900 13.75 up up correct
AVT.US Avnet Inc 20260813 0 97.4 98 95.55 95.99 784000 95.99 down down correct
AVTX.US Avalo Therapeutics Inc 20260813 0 19.65 19.67 19.19 19.45 391200 19.45 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260813 0 3.4 3.4 3.22 3.27 829700 3.27 down up incorrect
AWRE.US Aware Inc 20260813 0 1.2 1.29 1.19 1.21 9600 1.21 up up correct
AXGN.US AxoGen Inc 20260813 0 49.2 49.93 47.59 48.05 760500 48.05 down down correct
AXON.US Axon Enterprise Inc 20260813 0 597.14 619.16 590.1 615.59 836300 615.59 up up correct
AXSM.US Axsome Therapeutics Inc 20260813 0 215.76 221.55 212.63 213.68 705300 213.68 down down correct
AXTI.US AXT Inc 20260813 0 75.19 80.87 75.15 77.45 7452000 77.45 up up correct
AYTU.US Aytu Biopharma Inc 20260813 0 2.38 2.4 2.25 2.3 43500 2.3 down down correct
AZN.US AstraZeneca PLC 20260813 0 157.85 158.44 156.97 157.24 3598300 157.24 down down correct
BAC.US PQ 20260813 0 16.37 16.43 16.29 16.34 119029 16.34 down up incorrect
BAND.US Bandwidth Inc 20260813 0 52.48 54.495 52.1983 54.06 633468 54.06 up down incorrect
BANF.US BancFirst Corporation 20260813 0 114.99 115.78 114.66 115.68 99800 115.68 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260813 0 27.28 27.28 27.28 27.28 0 27.28
BANR.US Banner Corporation 20260813 0 73.85 74.2 73.2 73.69 364600 73.69 down down correct
BANX.US StoneCastle Financial Corp 20260813 0 20.64 20.71 20.6 20.66 25400 20.5104 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260813 0 0.6 0.643 0.58 0.595 4551100 0.595 down up incorrect
BATRA.US The Liberty Braves Group 20260813 0 57.01 57.59 56.49 56.69 67300 56.69 down down correct
BATRK.US The Liberty Braves Group 20260813 0 53.5 54.46 53.11 53.16 829700 53.16 down down correct
BBBY.US Bed Bath & Beyond Inc 20260813 0 4.29 4.55 4.25 4.44 2406700 4.44 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260813 0 9.54 9.61 9.41 9.43 87200 9.43 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20260813 0 22.49 27.7 19.49 24.7 81000 24.7 up down incorrect
BBIG.US Vinco Ventures Inc 20260813 0 0.0051 0.0051 0.0051 0.0051 385 0.0051
BBIO.US BridgeBio Pharma Inc 20260813 0 84.77 84.77 80.78 81.21 1279700 81.21 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260813 0 0.655 0.678 0.62 0.674 674600 0.674 up up correct
BBLGW.US Bone Biologics Corp Warrants 20260813 0 5.97 8.3 5.97 7.76 1198 7.76 up up correct
BBSI.US Barrett Business Services Inc 20260813 0 31.55 33.04 31.185 33.01 308217 32.9305 up up correct
BCAB.US BioAtla Inc 20260813 0 3.41 3.4627 3.2 3.45 156540 3.45 up up correct
BCBP.US BCB Bancorp Inc 20260813 0 8.89 9.02 8.89 9 126302 9 up up correct
BCDA.US BioCardia Inc 20260813 0 0.88 0.95 0.85 0.93 186400 0.93 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260813 0 0.88 0.88 0.82 0.82 5600 0.82 down down correct
BCML.US BayCom Corp 20260813 0 31.4 31.49 30.8 31.06 88500 31.06 down down correct
BCOR.US Blucora Inc 20260813 0 21.776 21.776 21.776 21.776 100 21.776
BCOW.US 1895 Bancorp of Wisconsin Inc 20260813 0 17.75 17.813 17.74 17.8 14379 17.8 up up correct
BCPC.US Balchem Corporation 20260813 0 182.065 182.065 176.34 177.14 164935 177.14 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260813 0 10.59 10.63 9.7 9.81 4583100 9.81 down down correct
BCTX.US BriaCell Therapeutics Corp 20260813 0 3.42 3.54 3.37 3.44 81900 3.44 up up correct
BCYC.US Bicycle Therapeutics plc 20260813 0 4.105 4.105 3.96 3.98 459100 3.98 down down correct
BDSX.US Biodesix Inc 20260813 0 25.11 25.2 23.55 23.79 49900 23.79 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260813 0 2.12 2.12 2 2.02 489100 2.02 down down correct
BEAM.US Beam Therapeutics Inc 20260813 0 27.26 27.489 26.26 26.51 2021800 26.51 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260813 0 0.59 0.62 0.565 0.59 879300 0.59
BEATW.US Heartbeam Inc. Warrant 20260813 0 0.016 0.016 0.016 0.016 238 0.016
BEEM.US Beam Global 20260813 0 1.16 1.2 1.14 1.15 362300 1.15 down up incorrect
BELFA.US Bel Fuse Inc 20260813 0 237.76 243.6 233.01 235.44 146000 235.44 down up incorrect
BELFB.US Bel Fuse Inc 20260813 0 296.04 296.65 284.87 286.01 175000 286.01 down down correct
BFC.US Bank First Corporation 20260813 0 158.2 158.85 157.24 158.42 43500 158.42 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260813 0 1.27 1.4 1.222 1.26 1090500 1.26 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20260813 0 0.0249 0.0249 0.0249 0.0249 230 0.0249
BFST.US Business First Bancshares Inc 20260813 0 32.33 32.525 32.2 32.28 146500 32.13 down down correct
BHF.US Brighthouse Financial Inc 20260813 0 60.12 60.342 59.35 59.54 723800 59.54 down down correct
BHFAL.US Brighthouse Financial Inc 20260813 0 15.78 15.83 15.71 15.71 39296 15.3206 down down correct
BHFAM.US Brighthouse Financial Inc 20260813 0 9.66 9.75 9.6 9.62 23000 9.62 down down correct
BHFAN.US Brighthouse Financial Inc 20260813 0 11.2 11.2 11.15 11.16 48700 11.16 down down correct
BHFAO.US Brighthouse Financial Inc 20260813 0 14.19 14.19 14.05 14.05 17900 14.05 down down correct
BHFAP.US Brighthouse Financial Inc 20260813 0 13.72 13.75 13.65 13.71 33900 13.71 down down correct
BIDU.US Baidu Inc 20260813 0 104.28 105.27 103.76 104.68 1976100 104.68 up up correct
BIIB.US Biogen Inc 20260813 0 212.98 215.61 208.79 210.65 860100 210.65 down down correct
BILI.US Bilibili Inc 20260813 0 17.23 17.34 16.885 17.07 3187400 17.07 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260813 0 0.38 0.436 0.37 0.43 415700 0.43 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260813 0 2.58 2.655 2.455 2.64 377300 2.3087 up up correct
BIVI.US BioVie Inc 20260813 0 1.65 1.7 1.48 1.56 4877687 1.56 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260813 0 1 1.07 1 1.06 268300 1.06 up up correct
BJRI.US BJ's Restaurants Inc 20260813 0 70.2 70.63 66.37 66.67 540300 66.67 down down correct
BKNG.US Booking Holdings Inc 20260813 0 212.995 214.38 208.53 213.34 3684124 213.34 up up correct
BKR.US Baker Hughes Company 20260813 0 63.96 64.03 62.5 63.44 7870800 63.44 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260813 0 18.9 19.115 18.9 19 507 19 up up correct
BKYI.US BIO 20260813 0 3.69 3.9 3.55 3.77 59300 3.77 up down incorrect
BL.US BlackLine Inc 20260813 0 28.75 31.835 28.3 31.36 2182000 31.36 up up correct
BLBD.US Blue Bird Corporation 20260813 0 64.57 66.02 64.045 64.67 810300 64.67 up up correct
BLDP.US Ballard Power Systems Inc 20260813 0 2.6 2.74 2.6 2.62 2326900 2.62 up up correct
BLFS.US BioLife Solutions Inc 20260813 0 35 35.34 34.42 35.23 592500 35.23 up up correct
BLIN.US Bridgeline Digital Inc 20260813 0 1.1 1.14 1.06 1.1 130340 1.1
BLKB.US Blackbaud Inc 20260813 0 44.42 46.44 43.97 46.21 464700 46.21 up up correct
BLMN.US Bloomin' Brands Inc 20260813 0 11.41 11.64 10.76 10.79 1558400 10.79 down down correct
BLNK.US Blink Charging Co 20260813 0 0.5832 0.61 0.5832 0.601 876364 0.601 up up correct
BLRX.US BioLineRx Ltd 20260813 0 2.69 2.87 2.65 2.72 4900 2.72 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260813 0 19.15 20.91 18.76 20.43 2421755 20.43 up up correct
BMBL.US Bumble Inc 20260813 0 2.62 2.74 2.585 2.72 3519701 2.72 up up correct
BMEA.US Biomea Fusion Inc 20260813 0 1.27 1.315 1.27 1.28 387204 1.28 up up correct
BMRA.US Biomerica Inc 20260813 0 1.62 1.65 1.61 1.62 5800 1.62
BMRC.US Bank of Marin Bancorp 20260813 0 28.48 29.14 28.475 28.52 199338 28.52 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260813 0 70.35 70.35 68.36 68.53 2317000 68.53 down down correct
BNGO.US Bionano Genomics Inc 20260813 0 1.2 1.2 1.15 1.18 164800 1.18 down down correct
BNR.US Burning Rock Biotech Limited 20260813 0 9.83 9.83 9.29 9.29 3000 9.29 down down correct
BNTC.US Benitec Biopharma Inc 20260813 0 12.4 12.965 12.4 12.56 164500 12.56 up up correct
BNTX.US BioNTech SE 20260813 0 92.89 93.2 91.69 92.12 988500 92.12 down up incorrect
BOKF.US BOK Financial Corporation 20260813 0 145.28 146.08 145.17 145.65 168500 145.0173 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260813 0 3.4 3.45 3.21 3.21 28389 3.21 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260813 0 1.15 1.15 1.102 1.149 5100 1.149 down down correct
BOOM.US DMC Global Inc 20260813 0 7.49 7.67 7.44 7.47 94700 7.47 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260813 0 4.51 4.55 4.5 4.51 10500 4.51
BOTJ.US Bank of the James Financial Group Inc 20260813 0 27.75 28.09 27.4 27.76 51200 27.6578 up up correct
BOXL.US Boxlight Corporation 20260813 0 7 7.3899 5.95 6.8 2041157 6.8 down down correct
BPOP.US Popular Inc 20260813 0 177.95 179 176.39 177.03 353300 177.03 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260813 0 25.24 25.24 25.24 25.24 1200 25.112
BPRN.US The Bank of Princeton 20260813 0 43.7 43.91 43.21 43.42 33300 43.42 down up incorrect
BPTH.US Bio 20260813 0 0.03 0.04 0.03 0.04 29700 0.04 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260813 0 16.52 16.55 16.27 16.33 10900 15.9544 down down correct
BPYPN.US Brookfield Property Partners L.P 20260813 0 13.866 13.955 13.825 13.93 13300 13.5751 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20260813 0 15.2265 15.35 15.215 15.215 5330 14.8227 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20260813 0 16.085 16.17 16.085 16.17 4000 15.7709 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260813 0 1.8 1.8 1.45 1.5 83323 1.5 down down correct
BRID.US Bridgford Foods Corporation 20260813 0 6.31 6.42 6.16 6.16 5500 6.16 down down correct
BRKL.US Brookline Bancorp Inc 20260813 0 24.75 24.75 24.75 24.75 100 24.75
BRKR.US Bruker Corporation 20260813 0 59.27 59.74 57.57 57.93 1748000 57.93 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260813 0 1.29 1.417 1.25 1.36 235100 1.36 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260813 0 0.215 0.236 0.215 0.2202 317400 0.2202 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20260813 0 27.73 30.08 27.415 29.87 2830400 29.87 up up correct
BSBK.US Bogota Financial Corp 20260813 0 8.98 9.1 8.98 9.08 3237 9.08 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260813 0 19.7 20.0734 19.55 19.63 21969 19.43 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260813 0 0.001 0.001 0.001 0.001 161600 0.001
BSRR.US Sierra Bancorp 20260813 0 40.92 41.4 40.88 41.04 42400 41.04 up up correct
BSVN.US Bank7 Corp 20260813 0 52.38 52.77 52 52.34 31600 52.34 down down correct
BSY.US Bentley Systems Incorporated 20260813 0 35.78 36.985 34.335 36.56 3143200 36.56 up up correct
BTAI.US BioXcel Therapeutics Inc 20260813 0 1.1 1.16 1.05 1.13 1087200 1.13 up up correct
BTBD.US BT Brands Inc. Common Stock 20260813 0 1.2955 1.2955 1.25 1.29 15834 1.29 down down correct
BTBDW.US BT Brands Inc. Warrant 20260813 0 0.03 0.03 0.03 0.03 706 0.03
BTBT.US Bit Digital Inc 20260813 0 1.46 1.65 1.45 1.49 36835300 1.49 up up correct
BTCS.US BTCS Inc. Common Stock 20260813 0 1.1 1.16 1.07 1.07 706600 1.07 down down correct
BTCY.US Biotricity Inc. Common Stock 20260813 0 0.12 0.135 0.118 0.118 33163 0.118 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260813 0 8.86 9.11 8.86 9.06 869900 9.007 up down incorrect
BUSE.US First Busey Corporation 20260813 0 31.48 31.57 31.17 31.19 803800 31.19 down down correct
BVS.US Bioventus Inc 20260813 0 14.02 14.03 13.73 13.89 632600 13.89 down up incorrect
BWAY.US BrainsWay Ltd 20260813 0 16.67 17.29 16.315 16.47 230100 16.47 down down correct
BWB.US Bridgewater Bancshares Inc 20260813 0 22 22.62 21.79 22.24 287700 22.24 up up correct
BWEN.US Broadwind Inc 20260813 0 5.39 5.5 5.2 5.3 375280 5.3 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260813 0 68.08 68.84 67.75 68 61407 68 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20260813 0 42.22 42.44 42.19 42.2 848603 42.2 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260813 0 16.49 16.62 16.28 16.41 42100 16.41 down down correct
BYFC.US Broadway Financial Corporation 20260813 0 11.84 11.84 11.84 11.84 500 11.84
BYND.US Beyond Meat Inc 20260813 0 0.4146 0.4488 0.407 0.407 2619395 12.21 down down correct
BYRN.US Byrna Technologies Inc 20260813 0 4.25 4.4 4.17 4.28 510700 4.28 up up correct
BYSI.US BeyondSpring Inc 20260813 0 0.76 1.35 0.76 0.996 38970400 0.996 up up correct
BZ.US Kanzhun Ltd ADR 20260813 0 16.06 16.06 15.255 15.42 5552400 15.42 down down correct
BZUN.US Baozun Inc 20260813 0 2.8 2.895 2.78 2.89 148800 2.89 up up correct
CAAS.US China Automotive Systems Inc 20260813 0 4.85 5.05 4.62 4.71 225000 4.71 down down correct
CABA.US Cabaletta Bio Inc 20260813 0 2.85 2.89 2.7 2.71 3099500 2.71 down down correct
CAC.US Camden National Corporation 20260813 0 58.89 59.35 58.37 58.96 71300 58.96 up up correct
CACC.US Credit Acceptance Corporation 20260813 0 587.1 590.55 573.7 582.89 92600 582.89 down down correct
CADCX.US CADCX 20260813 0 23.57 23.57 23.57 23.57 0 23.57
CADEX.US CADEX 20260813 0 23.66 23.66 23.66 23.66 0 23.66
CADFX.US CION Ares Diversified Credit Fund W 20260813 0 23.9 23.9 23.9 23.9 0 23.9
CADL.US Candel Therapeutics Inc. Common Stock 20260813 0 10.85 11.87 10.475 11.8 2152443 11.8 up down incorrect
CADSX.US CADSX 20260813 0 23.77 23.77 23.77 23.77 0 23.77
CADUX.US CADUX 20260813 0 23.87 23.87 23.87 23.87 0 23.87
CADWX.US CADWX 20260813 0 23.72 23.72 23.72 23.72 0 23.72
CAKE.US The Cheesecake Factory Incorporated 20260813 0 118 118.46 111.41 111.88 2109000 111.88 down down correct
CALA.US Calithera Biosciences Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260813 0 82.88 83.66 82.46 82.59 545600 82.59 down down correct
CAMP.US CalAmp Corp 20260813 0 4.48 4.575 4.42 4.5 53800 4.5 up up correct
CAMT.US Camtek Ltd 20260813 0 170.52 176 170.52 172.81 411200 172.81 up up correct
CAN.US Canaan Inc 20260813 0 0.212 0.217 0.2 0.214 5648200 0.214 up up correct
CAPR.US Capricor Therapeutics Inc 20260813 0 4.18 4.42 4.14 4.21 16749500 4.21 up up correct
CAR.US Avis Budget Group Inc 20260813 0 139.85 141 136.55 136.99 257800 136.99 down down correct
CARE.US Carter Bankshares Inc 20260813 0 32.48 32.99 32.25 32.68 394200 32.68 up down incorrect
CARG.US CarGurus Inc 20260813 0 37 38.2 36.995 37.94 990600 37.94 up down incorrect
CASH.US Meta Financial Group Inc 20260813 0 86.49 87.21 85.87 86.13 137900 86.13 down down correct
CASS.US Cass Information Systems Inc 20260813 0 58.2 59.1 58.2 58.54 54000 58.54 up up correct
CASY.US Casey's General Stores Inc 20260813 0 843.12 856.33 839.7 853.78 258700 853.78 up down incorrect
CATY.US Cathay General Bancorp 20260813 0 64.89 65.05 64.42 64.61 333400 64.2148 down down correct
CBAN.US Colony Bankcorp Inc 20260813 0 22.15 22.46 22.09 22.21 182000 22.21 up up correct
CBAT.US CBAK Energy Technology Inc 20260813 0 0.8 0.8 0.7 0.74 170600 0.74 down down correct
CBFV.US CB Financial Services Inc 20260813 0 37.13 37.85 37.13 37.4 3110 37.12 up up correct
CBIO.US Catalyst Biosciences Inc 20260813 0 16.53 16.85 16.14 16.63 120400 16.63 up up correct
CBNK.US Capital Bancorp Inc 20260813 0 37.88 38.07 37.55 37.84 44000 37.84 down down correct
CBOE.US Cboe Global Markets Inc 20260813 0 290.83 294.87 290.45 293.08 667800 292.2772 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260813 0 59.23 60.26 57.86 58.4 671400 58.4 down down correct
CBSH.US Commerce Bancshares Inc 20260813 0 59.97 60.48 59.7 60 677300 60 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260813 0 11.11 11.38 11.11 11.33 233500 11.2979 up up correct
CCB.US Coastal Financial Corporation 20260813 0 49.89 51.8816 49.89 50.63 229331 50.63 up up correct
CCBG.US Capital City Bank Group Inc 20260813 0 52.44 53.455 52.29 52.49 54350 52.49 up up correct
CCCC.US C4 Therapeutics Inc 20260813 0 3.93 4.23 3.86 4.08 3726100 4.08 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260813 0 26.49 26.99 26.415 26.42 68400 26.225 down down correct
CCEL.US Cryo 20260813 0 3.88 3.9 3.76 3.9 8900 3.9 up down incorrect
CCEP.US Coca 20260813 0 106.82 107.59 106.71 107.48 2237000 107.48 up up correct
CCLFX.US CCLFX 20260813 0 10.33 10.33 10.33 10.33 0 10.33
CCNE.US CNB Financial Corporation 20260813 0 34.88 35.11 34.8 34.95 139100 34.7537 up up correct
CCNEP.US CNB Financial Corporation 20260813 0 25.5 25.5 25.5 25.5 200 25.055
CCOI.US Cogent Communications Holdings Inc 20260813 0 10 10.49 9.55 10.35 2205300 10.3293 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260813 0 38.24 39.11 37.25 39.1 139200 39.1 up up correct
CCXI.US ChemoCentryx Inc 20260813 0 16.19 16.89 15.54 16.19 2332600 16.19
CD.US Chindata Group Holdings Limited 20260813 0 4.2 4.2 3.25 3.43 509400 3.43 down down correct
CDLX.US Cardlytics Inc 20260813 0 4.2 4.36 4.14 4.26 39700 4.26 up up correct
CDNA.US CareDx Inc 20260813 0 47.53 47.95 46.51 47.38 739200 47.38 down down correct
CDNS.US Cadence Design Systems Inc 20260813 0 324 328.3 321.11 323.77 2259400 323.77 down up incorrect
CDW.US CDW Corporation 20260813 0 136.13 142.34 136.13 142.05 1466500 141.3746 up up correct
CDXS.US Codexis Inc 20260813 0 1.61 1.66 1.58 1.6 1359600 1.6 down down correct
CDZI.US Cadiz Inc 20260813 0 3.47 3.615 3.47 3.51 584475 3.51 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260813 0 22.4 22.68 22.4 22.5 14300 22.5 up down incorrect
CEDAX.US CEDAX 20260813 0 21.88 21.88 21.88 21.88 0 21.88
CEDIX.US Destra International & Event 20260813 0 21.91 21.91 21.91 21.91 0 21.91
CEDTX.US CEDTX 20260813 0 21.72 21.72 21.72 21.72 0 21.72
CELC.US Celcuity Inc 20260813 0 92.08 92.99 86.405 86.6 1419700 86.6 down down correct
CELH.US Celsius Holdings Inc 20260813 0 27.62 28.84 27.52 28.78 8276300 28.78 up up correct
CELU.US Celularity Inc 20260813 0 0.714 0.714 0.69 0.6953 7070 0.6953 down down correct
CENT.US Central Garden & Pet Company 20260813 0 44.78 45.18 44.2 44.44 107753 44.44 down up incorrect
CENTA.US Central Garden & Pet Company 20260813 0 38.8 39.5 38.42 38.57 238400 38.57 down down correct
CENX.US Century Aluminum Company 20260813 0 47.6 49.43 46.28 46.39 2209800 46.39 down down correct
CERS.US Cerus Corporation 20260813 0 2.73 2.9 2.71 2.84 2811000 2.84 up up correct
CERT.US Certara Inc 20260813 0 8 8.21 7.855 8.15 5416700 8.15 up up correct
CETX.US Cemtrex Inc 20260813 0 3.01 3.04 2.9314 3.02 37578 3.02 up up correct
CEVA.US CEVA Inc 20260813 0 30.13 31.46 29.5 30.37 1116900 30.37 up up correct
CFBK.US CF Bankshares Inc 20260813 0 36.7 36.7 35.99 36.13 51600 36.13 down down correct
CFFI.US C&F Financial Corporation 20260813 0 88.62 88.62 87.25 88.48 7884 88.48 down up incorrect
CFFN.US Capitol Federal Financial Inc 20260813 0 8.97 8.99 8.83 8.84 795000 8.84 down up incorrect
CG.US The Carlyle Group Inc 20260813 0 48.27 51.63 48.27 51.41 4196500 51.0449 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260813 0 16.13 16.28 16.13 16.27 18200 16.27 up up correct
CGBD.US TCG BDC Inc 20260813 0 11.12 11.5 11.12 11.37 832400 11.37 up up correct
CGC.US Canopy Growth Corporation 20260813 0 1.03 1.05 1 1.01 4490800 1.01 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260813 0 22.23 22.23 22.23 22.23 0 22.23
CGEM.US Cullinan Oncology Inc 20260813 0 20.72 21 18.775 19.64 1802300 19.64 down up incorrect
CGEN.US Compugen Ltd 20260813 0 2.5 2.5 2.3901 2.41 280003 2.41 down down correct
CGNT.US Cognyte Software Ltd 20260813 0 9.22 9.39 9.05 9.36 318149 9.36 up up correct
CGNX.US Cognex Corporation 20260813 0 60.61 62.35 60.45 61.59 2799700 61.5037 up up correct
CGO.US Calamos Global Total Return Fund 20260813 0 13.3 13.46 13.3 13.36 14300 13.27 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260813 0 1.03 1.058 1.03 1.04 398300 1.04 up up correct
CHCI.US Comstock Holding Companies Inc 20260813 0 16.49 18.42 16.13 16.88 103500 16.88 up down incorrect
CHCO.US City Holding Company 20260813 0 148.15 148.83 147.03 147.98 93900 147.98 down down correct
CHDN.US Churchill Downs Incorporated 20260813 0 88.67 89.24 87.68 88.99 531500 88.99 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20260813 0 111.31 112.98 109.41 112.05 1160600 112.05 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260813 0 13.42 13.49 13.34 13.35 138200 13.255 down down correct
CHKP.US Check Point Software Technologies Ltd 20260813 0 130.81 134.78 129.11 134.23 1410600 134.23 up up correct
CHMG.US Chemung Financial Corporation 20260813 0 83.84 84.65 83.04 83.54 27400 83.54 down down correct
CHNR.US China Natural Resources Inc 20260813 0 4.08 4.19 4.05 4.16 7300 4.16 up up correct
CHRS.US Coherus BioSciences Inc 20260813 0 1.18 1.195 1.13 1.14 1060000 1.14 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260813 0 146.98 150.8 145.81 149.35 1471700 149.35 up up correct
CHSCL.US CHS Inc 20260813 0 25.32 25.39 25.32 25.38 35600 25.38 up up correct
CHSCM.US CHS Inc 20260813 0 24.61 24.64 24.505 24.56 27000 24.56 down down correct
CHSCN.US CHS Inc 20260813 0 25.19 25.25 25.083 25.175 11000 25.175 down down correct
CHSCO.US CHS Inc 20260813 0 25.77 25.77 25.71 25.75 13800 25.75 down down correct
CHSCP.US CHS Inc 20260813 0 26.57 26.69 26.57 26.64 4800 26.64 up up correct
CHTR.US Charter Communications Inc 20260813 0 150.97 157.15 150.64 156.53 1389200 156.53 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260813 0 8.64 8.75 8.63 8.69 122700 8.63 up up correct
CHY.US Calamos Convertible and High Income Fund 20260813 0 13.55 13.64 13.5 13.51 140000 13.41 down down correct
CIFR.US Cipher Mining Inc 20260813 0 17.42 18.08 16.385 16.62 35299864 16.62 down down correct
CIGI.US Colliers International Group Inc 20260813 0 102.03 105.79 100.98 105.79 220200 105.79 up up correct
CINF.US Cincinnati Financial Corporation 20260813 0 174.14 175.27 172.01 172.67 345500 172.67 down down correct
CIVB.US Civista Bancshares Inc 20260813 0 28.85 29.07 28.54 28.63 127400 28.63 down down correct
CIZN.US Citizens Holding Company 20260813 0 10.96 10.97 10.95 10.97 1700 10.97 up up correct
CLAR.US Clarus Corporation 20260813 0 3.72 3.8 3.72 3.79 110400 3.764 up down incorrect
CLBK.US Columbia Financial Inc 20260813 0 11.555 11.84 11.48 11.71 6475000 11.71 up down incorrect
CLBT.US Cellebrite DI 20260813 0 10.32 10.83 9.58 10.8 36750400 10.8 up up correct
CLDX.US Celldex Therapeutics Inc 20260813 0 45.13 45.13 42.56 42.61 670900 42.61 down down correct
CLFD.US Clearfield Inc 20260813 0 29.02 29.83 28.6 28.74 119700 28.74 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260813 0 0.313 0.328 0.295 0.319 51200 0.319 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260813 0 4.11 4.25 4.11 4.25 3500 4.25 up down incorrect
CLLS.US Cellectis S.A 20260813 0 3.1 3.18 3.1 3.18 10700 3.18 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260813 0 46.56 49.17 46.29 48.79 1286000 48.79 up up correct
CLNE.US Clean Energy Fuels Corp 20260813 0 1.74 1.83 1.74 1.79 2407600 1.79 up up correct
CLNN.US Clene Inc 20260813 0 4.15 4.22 4.01 4.19 71800 4.19 up up correct
CLOV.US Clover Health Investments Corp 20260813 0 4.5 4.61 4.46 4.49 3274448 4.49 down down correct
CLPS.US CLPS Incorporation 20260813 0 0.875 0.9 0.856 0.875 4500 0.875
CLPT.US ClearPoint Neuro Inc 20260813 0 15.11 15.49 15.11 15.42 319200 15.42 up up correct
CLRB.US Cellectar Biosciences Inc 20260813 0 2.51 2.64 2.45 2.48 30388 2.48 down down correct
CLRO.US ClearOne Inc 20260813 0 5.59 5.77 5.26 5.67 63900 5.67 up up correct
CLSK.US CleanSpark Inc 20260813 0 11.9 12.63 11.41 11.52 24967700 11.52 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260813 0 17.27 17.272 17.164 17.27 2300 17.27
CLVR.US Clever Leaves Holdings Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260813 0 1.62 1.645 1.6001 1.64 6977 1.64 up up correct
CMCO.US Columbus McKinnon Corporation 20260813 0 19.15 19.43 18.77 19.07 499600 19.07 down down correct
CMCSA.US Comcast Corporation 20260813 0 25.63 26.26 25.62 26.18 18079800 26.18 up up correct
CMCT.US CIM Commercial Trust Corporation 20260813 0 4.73 5.6 4.68 5.09 43700 5.09 up up correct
CME.US CME Group Inc 20260813 0 262.17 267.59 261.4 267.21 2023300 267.21 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260813 0 1.94 1.94 1.891 1.9 16100 1.9 down up incorrect
CMPR.US Cimpress plc 20260813 0 98.96 99.58 96.26 97.34 118400 97.34 down up incorrect
CMPS.US COMPASS Pathways plc 20260813 0 14.2 14.2 13.28 13.29 2387060 13.29 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260813 0 2.36 2.37 2.23 2.26 2272293 2.26 down down correct
CMTL.US Comtech Telecommunications Corp 20260813 0 1.74 1.79 1.71 1.76 439800 1.76 up up correct
CNDT.US Conduent Incorporated 20260813 0 1.54 1.635 1.52 1.62 1121300 1.62 up up correct
CNET.US ZW Data Action Technologies Inc 20260813 0 1.36 1.4 1.24 1.29 23400 1.29 down down correct
CNEY.US CN Energy Group. Inc 20260813 0 0.631 0.647 0.6 0.619 41900 0.619 down down correct
CNOB.US ConnectOne Bancorp Inc 20260813 0 33.52 33.7 33.19 33.35 412400 33.155 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260813 0 25.427 25.464 25.33 25.33 12000 25.002 down down correct
CNRLX.US CNRLX 20260813 0 17.09 17.09 17.09 17.09 0 17.09
CNROX.US CNROX 20260813 0 4.4 4.4 4.4 4.4 0 4.4
CNSP.US CNS Pharmaceuticals Inc 20260813 0 5 5.4 4.9 5.15 4600 5.15 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260813 0 2.33 2.64 2.33 2.54 805556 2.54 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260813 0 0.468 0.51 0.468 0.506 1585200 0.506 up up correct
CNTY.US Century Casinos Inc 20260813 0 1.25 1.275 1.23 1.25 27034 1.25
CNXC.US Concentrix Corporation 20260813 0 24.62 25.14 23.9 24.87 889900 24.87 up up correct
CNXN.US PC Connection Inc 20260813 0 80.9 81.27 80.37 80.97 107800 80.97 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260813 0 66.96 67.7 65.02 65.21 787400 65.21 down down correct
COCP.US Cocrystal Pharma Inc 20260813 0 1.11 1.15 1.1 1.1 36000 1.1 down up incorrect
CODA.US Coda Octopus Group Inc 20260813 0 10.4 10.66 10.105 10.21 43900 10.21 down up incorrect
CODX.US Co 20260813 0 1.56 1.575 1.41 1.49 673432 1.49 down up incorrect
COF.US PN 20260813 0 15.35 15.43 15.3 15.37 33794 15.1051 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260813 0 34.4 35 34.185 34.44 101078 34.44 up down incorrect
COGT.US Cogent Biosciences Inc 20260813 0 39.06 39.3 37.3 37.31 1414240 37.31 down up incorrect
COHR.US Coherent Inc 20260813 0 344.88 361.99 325.27 327.23 13072500 327.23 down up incorrect
COHU.US Cohu Inc 20260813 0 55.89 59.5 55.57 58.34 973500 58.34 up up correct
COIN.US Coinbase Global Inc 20260813 0 149.04 154.42 146.94 153.9 7458900 153.9 up up correct
COKE.US Coca 20260813 0 189.13 190.7 187.49 190.16 331700 190.16 up up correct
COLB.US Columbia Banking System Inc 20260813 0 32.5 32.6 32.33 32.44 4270300 32.0489 down down correct
COLL.US Collegium Pharmaceutical Inc 20260813 0 27.77 29.3 27.22 28.15 1558477 28.15 up up correct
COLM.US Columbia Sportswear Company 20260813 0 56.87 57.86 56.45 57.79 710900 57.5026 up up correct
COMS.US COMSovereign Holding Corp 20260813 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260813 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260813 0 4.98 5.34 4.85 5.315 203200 5.315 up up correct
CORT.US Corcept Therapeutics Incorporated 20260813 0 112.53 113 110.23 110.51 740300 110.51 down down correct
COST.US Costco Wholesale Corporation 20260813 0 954.245 962.58 949.514 961.85 1324920 961.85 up up correct
CPHC.US Canterbury Park Holding Corporation 20260813 0 15.58 15.81 15.43 15.81 700 15.81 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260813 0 7.9 8.05 7.63 7.9 81124 7.9
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260813 0 0.363 0.41 0.363 0.392 1218900 0.392 up up correct
CPRDX.US CPRDX 20260813 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260813 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260813 0 11.28 11.28 11.28 11.28 0 11.28
CPRT.US Copart Inc 20260813 0 29.18 29.69 28.85 29.39 8140200 29.39 up up correct
CPRTX.US CPRTX 20260813 0 11.27 11.27 11.27 11.27 0 11.27
CPSH.US CPS Technologies Corporation 20260813 0 4.45 4.51 4.21 4.28 278800 4.28 down down correct
CPSS.US Consumer Portfolio Services Inc 20260813 0 9.52 9.65 9.34 9.64 16100 9.64 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260813 0 13.72 13.72 13.56 13.7 53200 13.56 down down correct
CRAI.US CRA International Inc 20260813 0 170.62 172 166.15 170.83 107000 170.2754 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260813 0 10.05 10.39 9.68 10.08 695900 10.08 up up correct
CRBU.US Caribou Biosciences Inc 20260813 0 1.72 1.72 1.6 1.61 1143264 1.61 down down correct
CRCT.US Cricut Inc 20260813 0 5.89 6.01 5.795 5.93 724543 5.93 up up correct
CRDF.US Cardiff Oncology Inc 20260813 0 0.99 1.06 0.96 0.98 600000 0.98 down down correct
CRDFX.US CRDFX 20260813 0 22.23 22.23 22.23 22.23 0 22.23
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260813 0 22.23 22.23 22.23 22.23 0 22.23
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260813 0 1.49 1.77 1.49 1.71 2140800 1.71 up up correct
CRDLX.US CRDLX 20260813 0 22.22 22.22 22.22 22.22 0 22.22
CRDTX.US Griffin Inst Access Credit Fund CL A 20260813 0 22.24 22.24 22.24 22.24 0 22.24
CREDX.US CREDX 20260813 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260813 0 0.2 0.2231 0.18 0.1946 21597 0.1946 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260813 0 10.7 10.8 10.5 10.6 126200 10.6 down up incorrect
CREX.US Creative Realities Inc 20260813 0 3.01 3.51 3 3.36 151300 3.36 up down incorrect
CRIS.US Curis Inc 20260813 0 1.58 2.08 1.54 1.87 2293000 1.87 up up correct
CRKN.US Crown ElectroKinetics Corp 20260813 0 0.02 0.02 0.0003 0.0003 500 0.0003 down down correct
CRMD.US CorMedix Inc 20260813 0 8.39 8.98 7.76 8.14 6069900 8.14 down down correct
CRMT.US America's Car 20260813 0 3.15 3.32 3.02 3.09 178100 3.09 down down correct
CRNC.US Cerence Inc 20260813 0 8.58 8.936 8.48 8.61 715800 8.61 up up correct
CRNT.US Ceragon Networks Ltd 20260813 0 2.2 2.29 2.18 2.18 438942 2.18 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260813 0 84.67 84.71 84.4 84.44 1289200 84.44 down down correct
CRON.US Cronos Group Inc 20260813 0 3.17 3.31 3.15 3.16 1514600 3.16 down down correct
CROX.US Crocs Inc 20260813 0 131.4 132.8 130.99 132.56 767900 132.56 up up correct
CRSP.US CRISPR Therapeutics AG 20260813 0 54.28 54.7 53.5 53.99 908700 53.99 down down correct
CRSR.US Corsair Gaming Inc 20260813 0 12.88 13.95 12.8 13.45 2200900 13.45 up up correct
CRTD.US Creatd Inc 20260813 0 1.9 2 1.9 1.9 524 1.9
CRTO.US Criteo S.A 20260813 0 17.28 18.295 17.23 18.21 282200 18.21 up up correct
CRUS.US Cirrus Logic Inc 20260813 0 121.98 123.35 120.76 121.22 797800 121.22 down down correct
CRVL.US CorVel Corporation 20260813 0 63.06 64.66 62.43 64.42 108700 64.42 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260813 0 15.25 15.435 14.91 15.14 1007100 15.14 down down correct
CRWD.US CrowdStrike Holdings Inc 20260813 0 224.98 226.685 220.23 225.53 5822685 225.53 up up correct
CRWS.US Crown Crafts Inc 20260813 0 2.95 2.95 2.6 2.66 371800 2.66 down down correct
CSBR.US Champions Oncology Inc 20260813 0 4.88 5.13 4.88 5.08 14200 5.08 up up correct
CSCO.US Cisco Systems Inc 20260813 0 113.93 115.95 111.48 113.47 61560400 113.47 down down correct
CSGP.US CoStar Group Inc 20260813 0 30.68 33.1 30.68 33.05 7965600 33.05 up up correct
CSIQ.US Canadian Solar Inc 20260813 0 15.6 16.04 15.12 15.31 1112900 15.31 down up incorrect
CSPI.US CSP Inc 20260813 0 8.4 8.5 8.24 8.36 8500 8.3282 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260813 0 20.88 21.15 20.88 21.03 141500 20.895 up up correct
CSTE.US Caesarstone Ltd 20260813 0 3.02 3.22 2.9899 3.05 101070 3.05 up up correct
CSTL.US Castle Biosciences Inc 20260813 0 31.62 31.97 30.51 30.55 362200 30.55 down down correct
CSWC.US Capital Southwest Corporation 20260813 0 25.11 25.37 25.11 25.25 600900 25.0566 up up correct
CSX.US CSX Corporation 20260813 0 50.44 50.68 50.11 50.14 10769000 50.0038 down down correct
CTAS.US Cintas Corporation 20260813 0 204.62 205.39 200.58 200.7 1310100 200.18 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260813 0 78.55 79.15 78.44 79.11 84100 79.11 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260813 0 4.82 4.925 4.76 4.89 1022956 4.89 up up correct
CTMX.US CytomX Therapeutics Inc 20260813 0 3.5 3.5 3.34 3.35 1808700 3.35 down down correct
CTRE.US CareTrust REIT Inc 20260813 0 39.43 39.82 38.73 38.83 1565000 38.83 down down correct
CTRM.US Castor Maritime Inc 20260813 0 2.09 2.28 2.09 2.26 70900 2.26 up up correct
CTRN.US Citi Trends Inc 20260813 0 74.88 76.46 72.69 74.54 110200 74.54 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260813 0 58.6 59.82 57.63 59.29 7521000 58.9444 up up correct
CTSO.US Cytosorbents Corporation 20260813 0 0.38 0.389 0.362 0.362 41900 0.362 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260813 0 0.769 0.78 0.711 0.734 435900 0.734 down down correct
CUE.US Cue Biopharma Inc 20260813 0 29.4 32.42 26.7 31.08 259223 31.08 up up correct
CUEN.US Cuentas Inc 20260813 0 0.6112 0.6112 0.6112 0.6112 273 0.6112
CURI.US CuriosityStream Inc 20260813 0 3.58 4.31 3.57 3.99 20404500 3.99 up up correct
CVBF.US CVB Financial Corp 20260813 0 23.2 23.28 23.08 23.16 923400 23.16 down down correct
CVCO.US Cavco Industries Inc 20260813 0 599.28 608.26 592.55 607.1 85200 607.1 up up correct
CVGI.US Commercial Vehicle Group Inc 20260813 0 3.2 3.25 3.13 3.2 308600 3.2
CVLG.US Covenant Logistics Group Inc 20260813 0 34.53 35.39 34.41 34.67 131400 34.67 up up correct
CVLT.US Commvault Systems Inc 20260813 0 142.63 151.82 141.23 151.1 572500 151.1 up up correct
CVRX.US CVRx Inc. Common Stock 20260813 0 2.65 2.97 2.65 2.94 1223400 2.94 up up correct
CVV.US CVD Equipment Corporation 20260813 0 7.17 7.92 7.01 7.51 321600 7.51 up down incorrect
CWBC.US Community West Bancshares 20260813 0 25.87 26.17 25.85 26.04 300500 26.04 up up correct
CWCO.US Consolidated Water Co. Ltd 20260813 0 31.82 32.095 31.19 31.34 85464 31.34 down down correct
CWST.US Casella Waste Systems Inc 20260813 0 91.59 92.15 90.38 91.03 298800 91.03 down down correct
CXDO.US Crexendo Inc 20260813 0 6.5 6.64 6.46 6.54 384700 6.54 up up correct
CYAN.US Cyanotech Corporation 20260813 0 0.5 0.5 0.46 0.46 1400 0.46 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260813 0 3.92 4.45 3.807 3.91 82900 3.91 down down correct
CYPS.US Cyclo3pss Corporation 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260813 0 14.96 15.34 14.82 15.13 394500 15.13 up down incorrect
CYTK.US Cytokinetics Incorporated 20260813 0 76.8 76.81 73.4 73.45 1771300 73.45 down down correct
CZNC.US Citizens & Northern Corporation 20260813 0 26 26.26 25.88 26 69200 26
CZR.US Caesars Entertainment Inc 20260813 0 29.67 29.9 29.62 29.66 6015200 29.66 down down correct
CZWI.US Citizens Community Bancorp Inc 20260813 0 20.93 21.16 20.93 21.1 32000 21.1 up up correct
DAKT.US Daktronics Inc 20260813 0 20.86 20.87 20.34 20.45 244200 20.45 down down correct
DARE.US Daré Bioscience Inc 20260813 0 1.43 1.457 1.31 1.37 6347000 1.37 down down correct
DBGI.US Digital Brands Group Inc 20260813 0 16.3 16.8836 15.5 15.5 92655 15.5 down up incorrect
DBVT.US DBV Technologies S.A 20260813 0 14.2 14.22 13.7 14.03 283580 14.03 down down correct
DBX.US Dropbox Inc 20260813 0 33.7 35.97 33.63 35.93 5303700 35.93 up up correct
DCBO.US Docebo Inc 20260813 0 22.28 23.435 22.12 23.42 62359 23.42 up up correct
DCGO.US DocGo Inc 20260813 0 0.665 0.68 0.64 0.653 350900 0.653 down down correct
DCOM.US Dime Community Bancshares Inc 20260813 0 41.23 41.53 41.01 41.2 307300 41.2 down down correct
DCTH.US Delcath Systems Inc 20260813 0 17.11 17.4 16.86 17.36 814800 17.36 up up correct
DDOG.US Datadog Inc 20260813 0 241.27 253.55 240.82 252.24 3610300 252.24 up up correct
DFH.US Dream Finders Homes Inc 20260813 0 14.63 14.9625 14.48 14.84 555874 14.84 up up correct
DGICA.US Donegal Group Inc 20260813 0 18.73 19.01 18.57 18.75 95100 18.75 up up correct
DGICB.US Donegal Group Inc 20260813 0 23 24.49 23 24.49 5412 24.49 up up correct
DGII.US Digi International Inc 20260813 0 85.3 85.69 84.15 85.14 261200 85.14 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260813 0 0.66 0.679 0.622 0.641 138000 0.641 down down correct
DHC.US Diversified Healthcare Trust 20260813 0 8.43 8.56 8.33 8.37 1823900 8.37 down up incorrect
DHCNI.US DHCNI 20260813 0 17.87 18.63 17.87 18.45 21100 18.45 up up correct
DHCNL.US Diversified Healthcare Trust 20260813 0 18.9 19.13 18.88 18.92 30094 18.5294 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260813 0 4.85 4.94 4.7 4.84 92700 4.84 down down correct
DIOD.US Diodes Incorporated 20260813 0 101.55 105.09 96.1 97.19 1577900 97.19 down down correct
DJCO.US Daily Journal Corporation 20260813 0 560.62 601.22 534.89 601.22 99300 601.22 up up correct
DKNG.US DraftKings Inc 20260813 0 25.44 25.86 25.035 25.42 8296300 25.42 down down correct
DLHC.US DLH Holdings Corp 20260813 0 4.75 4.79 4.65 4.74 5500 4.74 down down correct
DLO.US DLocal Limited Class A Common Shares 20260813 0 14.46 14.88 14.345 14.76 3851973 14.76 up up correct
DLPN.US Dolphin Entertainment Inc 20260813 0 1.21 1.23 1.12 1.22 42900 1.22 up up correct
DLTH.US Duluth Holdings Inc 20260813 0 3.97 4.2 3.94 3.97 44400 3.97
DLTR.US Dollar Tree Inc 20260813 0 129.9 131.86 128.67 129.53 1598600 129.53 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260813 0 6.91 6.98 6.635 6.75 111900 6.75 down down correct
DMLP.US Dorchester Minerals L.P 20260813 0 27.38 27.7456 27.27 27.59 220009 27.59 up up correct
DMRC.US Digimarc Corporation 20260813 0 7.49 7.8903 6.72 7.04 238573 7.04 down down correct
DNLI.US Denali Therapeutics Inc 20260813 0 25.24 25.64 24.81 24.82 1346800 24.82 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260813 0 3.31 3.44 3.28 3.28 2813500 3.28 down down correct
DOCU.US DocuSign Inc 20260813 0 58.37 64.2 57.855 64.09 5440400 64.09 up up correct
DOGZ.US Dogness (International) Corporation 20260813 0 1.15 1.28 1.06 1.22 667800 1.22 up up correct
DOMO.US Domo Inc 20260813 0 3.91 4.01 3.89 3.98 887600 3.98 up up correct
DORM.US Dorman Products Inc 20260813 0 134.65 135.2 132.32 133.08 147300 133.08 down down correct
DOX.US Amdocs Limited 20260813 0 57.42 59.11 57.21 58.66 1258100 58.66 up up correct
DOYU.US DouYu International Holdings Limited 20260813 0 4.65 4.65 4.49 4.5 2400 4.5 down down correct
DPRO.US Draganfly Inc. Common Shares 20260813 0 4.51 4.698 4.45 4.62 901427 4.62 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260813 0 15.13 15.16 14.9 15.065 10800 14.7456 down down correct
DRIO.US DarioHealth Corp 20260813 0 7.72 7.94 7.21 7.33 9358 7.33 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260813 0 1.21 1.62 1.18 1.57 1289000 1.57 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260813 0 0.003 0.003 0.0026 0.0028 11572 0.0028 down down correct
DRVN.US Driven Brands Holdings Inc 20260813 0 12.64 13 12.5 12.86 902700 12.86 up up correct
DSAC.US Duddell Street Acquisition Corp 20260813 0 10.17 10.17 10.17 10.17 18 10.17
DSGN.US Design Therapeutics Inc 20260813 0 14.77 14.89 14.365 14.39 406800 14.39 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260813 0 77.88 77.88 73.74 77.24 600800 77.24 down down correct
DSP.US Viant Technology Inc 20260813 0 12.72 13 12.38 12.98 325335 12.98 up up correct
DSWL.US Deswell Industries Inc 20260813 0 3.22 3.28 3.12 3.12 13600 3.12 down down correct
DTIL.US Precision BioSciences Inc 20260813 0 7.47 7.51 7.2 7.3 226800 7.3 down down correct
DTSS.US Datasea Inc 20260813 0 0.75 0.8095 0.7091 0.7403 123437 0.7403 down down correct
DTST.US Data Storage Corporation 20260813 0 3.4 3.74 3.4 3.58 47800 3.58 up down incorrect
DUO.US Fangdd Network Group Ltd 20260813 0 0.6 0.651 0.6 0.648 36200 0.648 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260813 0 136.5 146.85 135 144.1 1643600 144.1 up up correct
DUOT.US Duos Technologies Group Inc 20260813 0 9.35 9.6 9.2741 9.36 714917 9.36 up up correct
DWSN.US Dawson Geophysical Company 20260813 0 4.4 4.59 4.31 4.56 58500 4.56 up down incorrect
DXCM.US DexCom Inc 20260813 0 90.82 91.62 90.15 91.48 4686400 91.48 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260813 0 0.61 0.63 0.6 0.6 18200 0.6 down up incorrect
DXPE.US DXP Enterprises Inc 20260813 0 195.76 200 192.53 193.1 156900 193.1 down up incorrect
DXYN.US The Dixie Group Inc 20260813 0 0.4298 0.4298 0.4298 0.4298 150 0.4298
DYAI.US Dyadic International Inc 20260813 0 0.84 0.85 0.76 0.77 319100 0.77 down down correct
DYN.US Dyne Therapeutics Inc 20260813 0 26 26.48 25.875 25.96 1901600 25.96 down down correct
EBAY.US eBay Inc 20260813 0 102.42 104.84 102.42 104.58 3232700 104.263 up up correct
EBC.US Eastern Bankshares Inc 20260813 0 23.5 23.6 23.41 23.52 1055900 23.52 up up correct
EBET.US Esports Technologies Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 556 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260813 0 23.61 23.9 23.43 23.78 31800 23.632 up up correct
EBON.US Ebang International Holdings Inc 20260813 0 1.91 2.18 1.91 1.94 1700 1.94 up up correct
ECHO.US Echo Global Logistics Inc 20260813 0 91.07 93.35 91.01 91.68 2582600 91.68 up up correct
ECOR.US electroCore Inc 20260813 0 9.53 10.05 8.74 9.94 109400 9.94 up up correct
ECPG.US Encore Capital Group Inc 20260813 0 98.42 101.51 98.42 101.29 372900 101.29 up up correct
EDIT.US Editas Medicine Inc 20260813 0 2.85 2.9 2.81 2.81 1272400 2.81 down down correct
EDRY.US EuroDry Ltd 20260813 0 38.62 38.77 36 38.64 86606 38.64 up up correct
EDSA.US Edesa Biotech Inc 20260813 0 5.37 5.72 5.3 5.43 35100 5.43 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260813 0 0.905 0.905 0.88 0.885 8900 0.885 down down correct
EDUC.US Educational Development Corporation 20260813 0 1.37 1.4 1.36 1.38 86300 1.38 up up correct
EEFT.US Euronet Worldwide Inc 20260813 0 71.74 74.39 71.02 74.23 428200 74.23 up up correct
EEIQ.US Elite Education Group International Limited 20260813 0 2.54 2.54 2.48 2.48 5000 2.48 down down correct
EFOI.US Energy Focus Inc 20260813 0 3.05 3.075 3 3 2615 3 down up incorrect
EFSC.US Enterprise Financial Services Corp 20260813 0 66.95 67.26 66.43 66.45 195500 66.45 down up incorrect
EFTR.US Effector Therapeutics Inc 20260813 0 0.0002 0.0002 0.0002 0.0002 186 0.0002
EGAN.US eGain Corporation 20260813 0 7.33 7.52 7.21 7.51 71868 7.51 up down incorrect
EGBN.US Eagle Bancorp Inc 20260813 0 28.87 29.13 28.68 28.78 241000 28.78 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260813 0 32.916 32.916 32.916 32.916 100 32.916
EGRX.US Eagle Pharmaceuticals Inc 20260813 0 0.595 0.595 0.595 0.595 0 0.595
EH.US EHang Holdings Limited 20260813 0 5.72 5.88 5.7 5.83 313300 5.83 up down incorrect
EHTH.US eHealth Inc 20260813 0 1.24 1.279 1.21 1.21 329624 1.21 down down correct
EIOAX.US EIOAX 20260813 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260813 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260813 0 1.5 1.545 1.42 1.5299 19655 1.5299 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260813 0 3.81 3.85 3.69 3.7 626500 3.7 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260813 0 18.15 19.19 17.8 19.07 33300 19.07 up down incorrect
ELTK.US Eltek Ltd 20260813 0 8.55 8.75 8.4 8.5 7500 8.5 down up incorrect
ELYS.US Elys Game Technology Corp 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260813 0 26.05 26.4 25.56 25.67 12400 25.56 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260813 0 1.94 1.98 1.68 1.69 451600 1.69 down down correct
ENPH.US Enphase Energy Inc 20260813 0 40.55 41.12 39.95 40.78 2959500 40.78 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260813 0 0.38 0.382 0.331 0.349 2742500 0.349 down down correct
ENSG.US The Ensign Group Inc 20260813 0 182.75 183.48 181.35 181.88 423200 181.88 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260813 0 13.57 13.985 13.44 13.44 152715 13.44 down down correct
ENTG.US Entegris Inc 20260813 0 160.16 166.02 159.4 163.81 1782600 163.81 up up correct
ENTX.US Entera Bio Ltd 20260813 0 2.78 2.92 2.76 2.87 246482 2.87 up up correct
ENVB.US Enveric Biosciences Inc 20260813 0 1.54 1.58 1.5 1.51 42700 1.51 down down correct
ENVX.US Enovix Corporation 20260813 0 4.655 5.005 4.365 4.43 10658000 4.43 down down correct
EOLS.US Evolus Inc 20260813 0 8.11 8.335 8 8.02 778400 8.02 down down correct
EOSE.US Eos Energy Enterprises Inc 20260813 0 4.22 4.33 4.05 4.16 16571800 4.16 down down correct
EPSN.US Epsilon Energy Ltd 20260813 0 5.51 5.73 5.255 5.32 376678 5.32 down up incorrect
EQ.US Equillium Inc 20260813 0 2.18 2.25 1.98 2.01 542900 2.01 down up incorrect
EQBK.US Equity Bancshares Inc 20260813 0 51.78 51.95 51.49 51.73 93000 51.73 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260813 0 1073.37 1080 1066.6 1073.78 291000 1068.6738 up up correct
ERAS.US Erasca Inc. Common Stock 20260813 0 18.96 18.96 17.78 17.86 2604900 17.86 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260813 0 10.26 10.33 10.19 10.27 6209000 10.27 up up correct
ERIE.US Erie Indemnity Company 20260813 0 259.5 261.36 250.77 255.83 355100 255.83 down down correct
ERII.US Energy Recovery Inc 20260813 0 7.76 7.84 7.51 7.82 1276300 7.82 up down incorrect
ESCA.US Escalade Incorporated 20260813 0 21.04 21.365 20.57 20.82 41490 20.82 down up incorrect
ESEA.US Euroseas Ltd 20260813 0 74.48 76.725 72.47 73.59 68510 73.59 down up incorrect
ESLT.US Elbit Systems Ltd 20260813 0 778.06 785.73 772.14 779.62 60600 779.62 up up correct
ESQ.US Esquire Financial Holdings Inc 20260813 0 133.89 134.65 131.61 131.63 115900 131.43 down down correct
ESSC.US East Stone Acquisition Corporation 20260813 0 31.47 31.518 31.39 31.518 1800 31.518 up up correct
ESTA.US Establishment Labs Holdings Inc 20260813 0 77.53 79.59 75.39 75.59 563400 75.59 down down correct
ETON.US Eton Pharmaceuticals Inc 20260813 0 42.11 43.19 40.66 40.8 696900 40.8 down up incorrect
ETSY.US Etsy Inc 20260813 0 79.94 81.07 78.1305 80.67 2830178 80.67 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20260813 0 10 10.17 9.81 10.11 120900 10.11 up down incorrect
EVER.US EverQuote Inc 20260813 0 25.1 25.45 24.48 24.52 644600 24.52 down up incorrect
EVFM.US Evofem Biosciences Inc 20260813 0 0.007 0.008 0.007 0.008 344200 0.008 up up correct
EVGN.US Evogene Ltd 20260813 0 0.65 0.69 0.63 0.65 408700 0.65
EVGO.US EVgo Inc. Class A Common Stock 20260813 0 1.58 1.65 1.575 1.65 1989200 1.65 up up correct
EVLO.US Evelo Biosciences Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260813 0 5.8 5.895 5.665 5.76 2382500 5.76 down down correct
EVOL.US Evolving Systems Inc 20260813 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260813 0 135.58 136.35 135.27 135.96 495400 135.96 up up correct
EWTX.US Edgewise Therapeutics Inc 20260813 0 44.14 44.14 42.94 43.18 854200 43.18 down down correct
EXC.US Exelon Corporation 20260813 0 45.44 45.77 45.36 45.6 4000300 45.6 up up correct
EXEL.US Exelixis Inc 20260813 0 50.54 51.14 49.97 50.61 1948700 50.61 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260813 0 2.26 2.275 2.15 2.22 1952600 2.22 down down correct
EXLS.US ExlService Holdings Inc 20260813 0 34.43 35.4 34.19 35.37 1680100 35.37 up up correct
EXPD.US Expeditors International of Washington Inc 20260813 0 185 187.67 184.45 187.05 861200 187.05 up up correct
EXPE.US Expedia Group Inc 20260813 0 325.65 329.56 318.85 328.31 833150 327.8374 up up correct
EXPO.US Exponent Inc 20260813 0 68.38 68.55 66.78 68.21 391400 68.21 down down correct
EXTR.US Extreme Networks Inc 20260813 0 24.06 25.1 23.98 24.05 2478039 24.05 down down correct
EYE.US National Vision Holdings Inc 20260813 0 19.73 20.06 18.855 19.05 3136000 19.05 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260813 0 34.66 34.67 34.65 34.6625 1303 34.5328 up up correct
EYES.US Second Sight Medical Products Inc 20260813 0 29.94 30.39 29.77 30.39 1900 30.39 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260813 0 13.59 13.69 13.25 13.48 1201900 13.48 down down correct
EZGO.US EZGO Technologies Ltd 20260813 0 1.2 1.29 1.16 1.23 132200 1.23 up up correct
EZPW.US EZCORP Inc 20260813 0 29.22 29.85 28.61 28.65 1116600 28.65 down down correct
FA.US First Advantage Corporation Common Stock 20260813 0 21.22 22.26 21.14 22.2 6795196 22.2 up up correct
FAMI.US Farmmi Inc 20260813 0 0.12 0.13 0.12 0.13 11906900 0.13 up up correct
FANG.US Diamondback Energy Inc 20260813 0 198.01 199.91 196.66 199.51 1270400 199.51 up up correct
FAST.US Fastenal Company 20260813 0 52.38 52.59 51.21 51.34 7703900 51.34 down down correct
FATE.US Fate Therapeutics Inc 20260813 0 2.83 2.85 2.51 2.52 2367266 2.52 down down correct
FB.US Meta Platforms Inc. 20260813 0 45.107 45.107 45.107 45.107 100 45.107
FBIO.US Fortress Biotech Inc 20260813 0 2.76 3.06 2.7 2.98 1394100 2.98 up up correct
FBIOP.US Fortress Biotech Inc 20260813 0 19.09 19.58 18.78 19.11 7600 19.11 up up correct
FBIZ.US First Business Financial Services Inc 20260813 0 71.1 72.13 71.1 71.83 36400 71.83 up up correct
FBNC.US First Bancorp 20260813 0 66.14 66.5 65.85 66.13 145530 66.13 down down correct
FBRT.US PE 20260813 0 19.34 19.58 19.32 19.41 17764 19.41 up up correct
FBRX.US Forte Biosciences Inc 20260813 0 76.82 76.875 76.78 76.86 1150600 76.86 up up correct
FCAP.US First Capital Inc 20260813 0 65.9 66 64.71 65.46 22700 65.46 down up incorrect
FCBC.US First Community Bankshares Inc 20260813 0 49.17 50 48.43 49.32 57500 49.32 up down incorrect
FCCO.US First Community Corporation 20260813 0 34.51 34.76 34.14 34.58 35200 34.58 up down incorrect
FCEL.US FuelCell Energy Inc 20260813 0 21.02 22.6 19.97 20.34 7522900 20.34 down down correct
FCFS.US FirstCash Inc 20260813 0 214.15 216.84 210.68 210.82 217700 210.4 down down correct
FCNCA.US First Citizens BancShares Inc 20260813 0 2288.4399 2296.3 2263.52 2268.0901 52200 2265.8852 down down correct
FCNCP.US First Citizens BancShares Inc 20260813 0 19.993 20.12 19.9 19.92 7200 19.5832 down down correct
FCREX.US FCREX 20260813 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260813 0 11.88 11.88 11.88 11.88 0 11.88
FCRUX.US FCRUX 20260813 0 11.81 11.81 11.81 11.81 0 11.81
FCUV.US Focus Universal Inc. Common Stock 20260813 0 5.16 5.695 5.16 5.54 35974 5.54 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260813 0 54.79 56 54.05 55.18 17000 54.75 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260813 0 11.93 12.05 11.34 11.65 707400 11.65 down down correct
FDUS.US Fidus Investment Corporation 20260813 0 19.8 19.9 19.74 19.79 356100 19.79 down down correct
FECAX.US FECAX 20260813 0 22.02 22.02 22.02 22.02 0 21.8639
FEIM.US Frequency Electronics Inc 20260813 0 78.29 80.6 77.57 78.08 231500 78.08 down down correct
FELE.US Franklin Electric Co. Inc 20260813 0 108.53 108.53 105.7 105.94 180500 105.94 down down correct
FEMY.US Femasys Inc. Common Stock 20260813 0 2.37 2.45 2.22 2.29 154700 2.29 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260813 0 11.94 12.35 11.87 12.06 191018 12.06 up up correct
FFBC.US First Financial Bancorp 20260813 0 34.33 34.44 34.21 34.34 442100 34.0664 up up correct
FFBW.US FFBW Inc 20260813 0 16.46 16.46 16.4 16.46 2400 16.46
FFIN.US First Financial Bankshares Inc 20260813 0 35.14 35.32 35.05 35.13 478300 35.13 down up incorrect
FFIV.US F5 Networks Inc 20260813 0 421.48 423.6 412.55 416 547000 416 down down correct
FGBI.US First Guaranty Bancshares Inc 20260813 0 8.38 8.49 8.26 8.29 33000 8.29 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20260813 0 19.8 19.84 19.71 19.71 3100 19.288 down up incorrect
FHB.US First Hawaiian Inc 20260813 0 27.85 27.99 27.755 27.86 1077200 27.5981 up down incorrect
FHN.US PF 20260813 0 17.5 17.53 17.495 17.495 1348 17.495 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260813 0 6.64 6.8 6.47 6.49 214420 6.49 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260813 0 38.81 39.09 38.69 38.84 688200 38.84 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260813 0 13.96 14.035 13.69 13.88 34276 13.88 down down correct
FISI.US Financial Institutions Inc 20260813 0 42.19 42.35 41.71 41.89 89600 41.89 down up incorrect
FISV.US Fiserv Inc 20260813 0 52.14 55.98 52 55.5 8486200 55.5 up down incorrect
FITB.US Fifth Third Bancorp 20260813 0 58.28 58.49 57.85 57.94 4237600 57.94 down up incorrect
FITBI.US Fifth Third Bancorp 20260813 0 25.55 25.6599 25.54 25.565 28639 25.565 up down incorrect
FITBO.US Fifth Third Bancorp 20260813 0 17.9 18.07 17.9 18 56856 18 up up correct
FITBP.US Fifth Third Bancorp 20260813 0 22.651 22.8 22.5501 22.5501 10857 22.5501 down down correct
FIVE.US Five Below Inc 20260813 0 248.6 249 240.78 241.71 1045100 241.71 down down correct
FIVN.US Five9 Inc 20260813 0 31.31 34.1 30.87 33.8 2718600 33.8 up up correct
FIZZ.US National Beverage Corp 20260813 0 31.24 31.47 31.08 31.33 268500 31.33 up up correct
FKWL.US Franklin Wireless Corp 20260813 0 2.43 2.43 2.39 2.39 8011 2.39 down down correct
FLEX.US Flex Ltd 20260813 0 125.09 127.67 123.69 124.3 2215700 124.3 down down correct
FLGT.US Fulgent Genetics Inc 20260813 0 18.86 19 18.55 18.65 139700 18.65 down down correct
FLL.US Full House Resorts Inc 20260813 0 2.3 2.38 2.26 2.3 65100 2.3
FLNC.US Fluence Energy Inc. Class A Common Stock 20260813 0 12.97 13.609 12.9 13.22 6907900 13.22 up down incorrect
FLNT.US Fluent Inc 20260813 0 3.94 4.31 3.94 4.19 50300 4.19 up down incorrect
FLUX.US Flux Power Holdings Inc 20260813 0 0.56 0.631 0.56 0.594 407900 0.594 up down incorrect
FLWS.US 1 20260813 0 4.08 4.16 4.04 4.07 127100 4.07 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260813 0 24.985 25 24.94 24.9701 5691 24.7954 down up incorrect
FLXS.US Flexsteel Industries Inc 20260813 0 74.15 75.14 73.06 74.36 40441 74.36 up up correct
FLYW.US Flywire Corporation 20260813 0 17.5 18.31 17.5 18.24 1373300 18.24 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260813 0 35.19 35.59 35.19 35.33 59673 35.33 up up correct
FMBH.US First Mid Bancshares Inc 20260813 0 52.19 52.55 51.845 52.12 114924 51.8591 down down correct
FMNB.US Farmers National Banc Corp 20260813 0 16.24 16.39 16.24 16.38 402400 16.38 up up correct
FNKO.US Funko Inc 20260813 0 5.94 6.085 5.87 5.98 734400 5.98 up up correct
FNLC.US The First Bancorp Inc 20260813 0 36 36 35.37 35.52 24600 35.52 down down correct
FNWB.US First Northwest Bancorp 20260813 0 11.34 11.41 11.23 11.36 39307 11.36 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260813 0 45.18 45.74 45.03 45.16 10100 45.16 down down correct
FORM.US FormFactor Inc 20260813 0 128.03 135.64 127.26 131.67 1031400 131.67 up up correct
FORR.US Forrester Research Inc 20260813 0 11.53 11.86 11.5 11.79 127100 11.79 up up correct
FORTY.US Formula Systems (1985) Ltd 20260813 0 107.52 109.25 107.52 109.25 1185 109.25 up down incorrect
FOSL.US Fossil Group Inc 20260813 0 5.87 6.253 5.16 5.58 2373787 5.58 down up incorrect
FOX.US Fox Corporation 20260813 0 56.07 58.12 56.07 58.1 618828 57.8132 up up correct
FOXA.US Fox Corporation 20260813 0 63.14 65.48 62.9 65.45 3734800 65.1621 up up correct
FOXF.US Fox Factory Holding Corp 20260813 0 21.76 22.09 20.92 21.08 518700 21.08 down down correct
FRAF.US Franklin Financial Services Corporation 20260813 0 64.21 64.76 63.42 64.17 17000 64.17 down down correct
FRBA.US First Bank 20260813 0 19.09 19.18 18.91 19.01 146700 19.01 down up incorrect
FRHC.US Freedom Holding Corp 20260813 0 149.89 150.6 146 146.58 72300 146.58 down up incorrect
FRME.US First Merchants Corporation 20260813 0 43.42 43.61 43.19 43.37 299500 43.37 down up incorrect
FROG.US JFrog Ltd 20260813 0 87 95.71 86.18 95.15 3115800 95.15 up up correct
FROPX.US FROPX 20260813 0 14.21 14.21 14.21 14.21 0 14.0607
FRPH.US FRP Holdings Inc 20260813 0 22.22 22.4 22.07 22.14 74600 22.14 down down correct
FRPT.US Freshpet Inc 20260813 0 72.54 73.67 71.77 72.73 764100 72.73 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260813 0 11.77 12.8 11.637 12.68 9891300 12.68 up up correct
FRST.US Primis Financial Corp 20260813 0 16.63 16.88 16.61 16.67 264600 16.67 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260813 0 1.39 1.4 1.29 1.32 60900 1.32 down down correct
FSBC.US Five Star Bancorp 20260813 0 47.16 47.9 46.6464 47.1 130961 47.1 down down correct
FSBW.US FS Bancorp Inc 20260813 0 44 44 43.25 43.9 12215 43.9 down down correct
FSEA.US First Seacoast Bancorp 20260813 0 17.1562 17.1562 17.1 17.1 802 17.1 down down correct
FSLR.US First Solar Inc 20260813 0 223.508 227.99 221.26 223.69 2102154 223.69 up up correct
FSTR.US L.B. Foster Company 20260813 0 38.67 39.17 38.01 38.43 79200 38.43 down up incorrect
FSV.US FirstService Corporation 20260813 0 143.5 143.5 137.795 140.8 327200 140.8 down up incorrect
FTCI.US FTC Solar Inc 20260813 0 2.36 2.47 2.28 2.43 140200 2.43 up up correct
FTDR.US Frontdoor Inc 20260813 0 85.5 86.45 84.22 84.66 370100 84.66 down down correct
FTEK.US Fuel Tech Inc 20260813 0 1.46 1.55 1.44 1.45 325638 1.45 down down correct
FTFT.US Future FinTech Group Inc 20260813 0 0.2025 0.2075 0.2 0.2025 15600 0.81
FTHM.US Fathom Holdings Inc 20260813 0 0.7117 0.7693 0.7097 0.737 56597 0.737 up up correct
FTNT.US Fortinet Inc 20260813 0 162.64 165.75 160.14 165.44 4262300 165.44 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260813 0 8.6 8.62 8.6 8.615 20904 8.5907 up up correct
FULC.US Fulcrum Therapeutics Inc 20260813 0 3.75 3.76 3.64 3.71 1357500 3.71 down up incorrect
FULT.US Fulton Financial Corporation 20260813 0 24.45 24.68 24.45 24.52 1132800 24.52 up up correct
FULTP.US Fulton Financial Corporation 20260813 0 17.62 17.66 17.5 17.575 14700 17.575 down down correct
FUNC.US First United Corporation 20260813 0 45.96 46.18 45.62 46.18 13300 46.18 up down incorrect
FUND.US Sprott Focus Trust Inc 20260813 0 10.64 10.8 10.64 10.73 25100 10.73 up down incorrect
FUSB.US First US Bancshares Inc 20260813 0 16.77 16.77 16.48 16.48 1400 16.48 down up incorrect
FUTU.US Futu Holdings Limited 20260813 0 104.8 105.3 102.85 104.6 604200 104.6 down down correct
FVCB.US FVCBankcorp Inc 20260813 0 18.81 18.98 18.735 18.83 46700 18.83 up up correct
FWONA.US Formula One Group 20260813 0 95 96.06 94.34 94.7 131900 94.7 down down correct
FWONK.US Formula One Group 20260813 0 103.99 104.99 103.23 103.69 1223200 103.69 down down correct
FWRD.US Forward Air Corporation 20260813 0 19.89 20.57 19.84 20.2 509100 20.2 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260813 0 12.86 13.17 12.72 12.97 1041300 12.97 up up correct
FXNC.US First National Corporation 20260813 0 32.21 32.25 31.93 32.17 11800 31.994 down down correct
GABC.US German American Bancorp Inc 20260813 0 51.03 51.31 50.32 51.11 140310 51.11 up up correct
GAIA.US Gaia Inc 20260813 0 1.24 1.31 1.16 1.31 430600 1.31 up up correct
GAIN.US Gladstone Investment Corporation 20260813 0 16.43 16.65 16.38 16.53 180940 16.4491 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260813 0 24.2 24.2 24.125 24.125 700 24.125 down down correct
GALT.US Galectin Therapeutics Inc 20260813 0 3.16 3.56 3.16 3.53 585300 3.53 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260813 0 0.246 0.248 0.244 0.248 15000 0.248 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260813 0 0.3901 0.4089 0.376 0.3782 110147 3.0256 down down correct
GANX.US Gain Therapeutics Inc 20260813 0 2.15 2.37 2.135 2.165 1329204 2.165 up up correct
GASS.US StealthGas Inc 20260813 0 8.88 9.23 8.845 9.23 85602 9.23 up up correct
GBCI.US Glacier Bancorp Inc 20260813 0 49.6 49.98 49.54 49.77 614400 49.77 up up correct
GBDC.US Golub Capital BDC Inc 20260813 0 13.14 13.46 13.13 13.4 1598800 13.4 up up correct
GBLI.US Global Indemnity Group LLC 20260813 0 28.3 28.3 28.3 28.3 400 28.3
GBNY.US Generations Bancorp NY Inc 20260813 0 15.28 15.28 15.28 15.28 0 15.28
GCBC.US Greene County Bancorp Inc 20260813 0 35.5 35.88 34.87 34.96 22300 34.85 down down correct
GCMG.US GCM Grosvenor Inc 20260813 0 13.9 14.05 13.65 14.05 893600 13.9277 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260813 0 21.76 21.76 21.76 21.76 0 21.76
GDEV.US Nexters Inc. Ordinary Shares 20260813 0 12.1 12.11 11.71 11.71 1048 11.71 down down correct
GDEVW.US Nexters Inc. Warrant 20260813 0 0.0045 0.0045 0.0045 0.0045 66875 0.0045
GDRX.US GoodRx Holdings Inc 20260813 0 3.58 3.73 3.54 3.72 1208900 3.72 up up correct
GDS.US GDS Holdings Limited 20260813 0 33.05 35.4 32.7 34.77 5851700 34.77 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260813 0 7.9 8 7.7 7.94 1123900 7.94 up up correct
GECC.US Great Elm Capital Corporation 20260813 0 5.89 5.9799 5.795 5.83 99603 5.83 down down correct
GEG.US Great Elm Group Inc 20260813 0 2.15 2.15 2.15 2.15 700 2.15
GENC.US Gencor Industries Inc 20260813 0 18.54 18.665 17.615 18 91713 18 down down correct
GENE.US Genetic Technologies Limited 20260813 0 2022.5 2029.204 2022.5 2022.5 358 2022.5
GEOS.US Geospace Technologies Corporation 20260813 0 5.15 5.24 5.05 5.14 206852 5.14 down down correct
GERN.US Geron Corporation 20260813 0 1.58 1.6 1.53 1.54 5633600 1.54 down up incorrect
GEVO.US Gevo Inc 20260813 0 1.59 1.64 1.59 1.62 3135900 1.62 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260813 0 0.347 0.359 0.347 0.349 99800 0.349 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260813 0 0.0275 0.0275 0.0275 0.0275 522 0.0275
GFS.US GlobalFoundries Inc. Ordinary Shares 20260813 0 52.62 53.635 52.52 52.69 3182100 52.69 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260813 0 44.18 45.31 43.53 44.99 800000 44.9379 up up correct
GH.US Guardant Health Inc 20260813 0 165.86 166.04 158.93 159.54 2800300 159.54 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260813 0 30.31 30.31 28.053 28.19 352100 28.19 down down correct
GIGM.US GigaMedia Limited 20260813 0 1.48 1.51 1.48 1.51 2100 1.51 up up correct
GIII.US G 20260813 0 33.79 34.34 33.32 33.8 498300 33.8 up up correct
GILD.US Gilead Sciences Inc 20260813 0 136.94 138.3 136.03 138.14 4896600 138.14 up up correct
GILT.US Gilat Satellite Networks Ltd 20260813 0 11.78 12.16 11.42 11.5 627700 11.5 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260813 0 0.734 0.754 0.7 0.705 128200 0.705 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260813 0 0.0233 0.0233 0.0231 0.0232 1565 0.0232 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260813 0 23.72 23.72 23.72 23.72 0 23.72
GLAD.US Gladstone Capital Corporation 20260813 0 19.85 20.05 19.745 20 143741 19.8459 up down incorrect
GLBE.US Global 20260813 0 41.37 42.34 40.375 42.19 1587800 42.19 up down incorrect
GLBS.US Globus Maritime Limited 20260813 0 3.65 3.85 3.62 3.72 201300 3.72 up up correct
GLBZ.US Glen Burnie Bancorp 20260813 0 4.55 4.57 4.55 4.57 780 4.57 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260813 0 8.2 8.3 8.2 8.3 7641 8.3 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260813 0 0.541 0.568 0.53 0.531 3625 4.248 down down correct
GLNG.US Golar LNG Limited 20260813 0 55.27 55.5 51.07 51.21 3193000 50.9638 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260813 0 43.4 43.69 43.22 43.65 2437700 43.65 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260813 0 15.62 15.76 15.48 15.7 139700 15.7 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260813 0 23.21 23.21 23.21 23.21 0 23.21
GLSI.US Greenwich LifeSciences Inc 20260813 0 17.06 17.12 16.275 16.38 77000 16.38 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260813 0 16.08 16.25 15.79 15.84 682350 15.84 down down correct
GMBL.US Esports Entertainment Group Inc 20260813 0 0.11 0.11 0.11 0.11 600 0.11
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260813 0 0.029 0.029 0.029 0.029 0 0.029
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260813 0 22.55 22.55 22.55 22.55 0 22.55
GNLN.US Greenlane Holdings Inc 20260813 0 1.89 1.93 1.83 1.93 4800 1.93 up up correct
GNPX.US Genprex Inc 20260813 0 4.69 5.237 4.68 4.87 103600 4.87 up up correct
GNSS.US Genasys Inc 20260813 0 1.69 1.725 1.68 1.71 145125 1.71 up up correct
GNTX.US Gentex Corporation 20260813 0 23.35 23.78 23.11 23.7 2314900 23.7 up up correct
GO.US Grocery Outlet Holding Corp 20260813 0 11.13 11.13 10.11 10.8 6661900 10.8 down down correct
GOGL.US Golden Ocean Group Limited 20260813 0 24.66 24.66 24.19 24.39 6600 24.39 down down correct
GOGO.US Gogo Inc 20260813 0 2.83 2.86 2.74 2.78 2069000 2.78 down down correct
GOOD.US Gladstone Commercial Corporation 20260813 0 13.08 13.25 13.055 13.24 403994 13.1379 up up correct
GOODN.US Gladstone Commercial Corporation 20260813 0 23.75 23.75 23.75 23.75 400 23.6111
GOOG.US Alphabet Inc 20260813 0 344.57 345.83 342.4 343.94 14997800 343.94 down down correct
GOOGL.US Alphabet Inc 20260813 0 345.77 347.93 343.76 346.36 17866100 346.36 up down incorrect
GOSS.US Gossamer Bio Inc 20260813 0 0.176 0.177 0.165 0.17 12498100 0.17 down up incorrect
GOVX.US GeoVax Labs Inc 20260813 0 0.794 0.809 0.69 0.7178 392509 0.7178 down up incorrect
GP.US GreenPower Motor Company Inc 20260813 0 1.59 1.625 1.56 1.58 292800 1.58 down up incorrect
GPRE.US Green Plains Inc 20260813 0 15.2 15.66 15.2 15.54 1588750 15.54 up up correct
GPRO.US GoPro Inc 20260813 0 0.592 0.659 0.585 0.632 10545700 0.632 up up correct
GRBK.US Green Brick Partners Inc 20260813 0 71.04 71.41 70.17 70.67 206300 70.67 down down correct
GRCL.US Gracell Biotechnologies Inc 20260813 0 499.05 499.05 499 499 750 499 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260813 0 24.78 24.8 24.78 24.8 4600 24.8 up up correct
GRFS.US Grifols S.A 20260813 0 7.95 7.98 7.88 7.93 426000 7.93 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260813 0 24.42 24.42 24.42 24.42 0 24.42
GRIN.US Grindrod Shipping Holdings Ltd 20260813 0 34.02 34.11 34.005 34.063 29400 34.063 up up correct
GRMN.US Garmin Ltd 20260813 0 312 314.08 309.15 311.93 535500 311.93 down down correct
GRNQ.US Greenpro Capital Corp 20260813 0 9.3 9.3 9.2 9.2 661 9.2 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260813 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260813 0 3.12 3.14 3.12 3.13 24400 3.1226 up up correct
GRPN.US Groupon Inc 20260813 0 21.74 22.29 21.33 21.98 888100 21.98 up up correct
GRVY.US Gravity Co. Ltd 20260813 0 69.9 71.88 69.88 71.56 23700 71.56 up up correct
GRWG.US GrowGeneration Corp 20260813 0 1.78 1.89 1.72 1.84 958193 1.84 up up correct
GSBC.US Great Southern Bancorp Inc 20260813 0 81.04 81.55 80.595 81.48 76727 81.48 up up correct
GSHD.US Goosehead Insurance Inc 20260813 0 66.27 68.4 64.047 67.4 474000 67.4 up up correct
GSIT.US GSI Technology Inc 20260813 0 6.56 6.89 6.56 6.76 593500 6.76 up up correct
GSM.US Ferroglobe PLC 20260813 0 4.44 4.49 4.34 4.38 1017700 4.38 down down correct
GSRDX.US GSRDX 20260813 0 7.6 7.6 7.6 7.6 0 7.6
GSREX.US GSREX 20260813 0 7.6 7.6 7.6 7.6 0 7.6
GSRHX.US GSRHX 20260813 0 8.1 8.1 8.1 8.1 0 8.1
GSRJX.US GSRJX 20260813 0 7.61 7.61 7.61 7.61 0 7.61
GSRQX.US GSRQX 20260813 0 7.77 7.77 7.77 7.77 0 7.77
GT.US The Goodyear Tire & Rubber Company 20260813 0 6.04 6.36 6.04 6.18 14778500 6.18 up down incorrect
GTBP.US GT Biopharma Inc 20260813 0 0.301 0.305 0.295 0.297 512400 0.297 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260813 0 0.65 0.74 0.62 0.72 632600 0.72 up up correct
GTIM.US Good Times Restaurants Inc 20260813 0 1.52 1.64 1.51 1.63 260900 1.63 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260813 0 41.185 43.565 40.04 43.35 6590400 43.35 up down incorrect
GTX.US Garrett Motion Inc 20260813 0 29.48 29.5 28.655 28.69 2422700 28.6048 down up incorrect
GURE.US Gulf Resources Inc 20260813 0 3.2 3.56 3.2 3.56 2141 3.56 up down incorrect
GWRS.US Global Water Resources Inc 20260813 0 7.71 8.955 7.71 8.89 348500 8.8642 up up correct
GYRO.US Gyrodyne LLC 20260813 0 5.36 5.44 5.36 5.44 1400 5.44 up up correct
HAFC.US Hanmi Financial Corporation 20260813 0 32.41 32.64 32.315 32.49 191168 32.49 up up correct
HAIN.US The Hain Celestial Group Inc 20260813 0 0.58 0.62 0.58 0.6 282100 0.6 up up correct
HALL.US Hallmark Financial Services Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260813 0 101.95 102.4 99.41 100.67 1982800 100.67 down down correct
HAS.US Hasbro Inc 20260813 0 95.75 96.98 94.35 96.7 1053900 95.9798 up up correct
HBAN.US Huntington Bancshares Incorporated 20260813 0 17.97 18.04 17.76 17.77 14658100 17.77 down down correct
HBANM.US Huntington Bancshares Incorporated 20260813 0 20.82 20.97 20.75 20.75 17700 20.394 down down correct
HBANP.US Huntington Bancshares Incorporated 20260813 0 16.09 16.165 16.04 16.121 38300 16.121 up up correct
HBCP.US Home Bancorp Inc 20260813 0 72.65 73.35 72.15 72.35 69841 72.35 down down correct
HBIO.US Harvard Bioscience Inc 20260813 0 6.12 6.7 6.0792 6.67 51926 6.67 up up correct
HBNC.US Horizon Bancorp Inc 20260813 0 20.66 20.75 20.48 20.53 480128 20.53 down down correct
HBT.US HBT Financial Inc 20260813 0 36.75 37.38 36.55 37.22 183400 37.22 up down incorrect
HCAT.US Health Catalyst Inc 20260813 0 1.75 1.855 1.73 1.75 1520094 1.75
HCKT.US The Hackett Group Inc 20260813 0 11.29 11.46 10.88 11.15 182200 11.15 down up incorrect
HCM.US HUTCHMED (China) Limited 20260813 0 12.07 12.23 12 12.16 77100 12.16 up down incorrect
HCSG.US Healthcare Services Group Inc 20260813 0 21.06 21.41 20.99 21.09 708500 21.09 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260813 0 1.3 2.3 1.265 1.73 45231800 1.73 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260813 0 3.08 3.27 2.85 2.925 52400 2.925 down down correct
HDSN.US Hudson Technologies Inc 20260813 0 5.63 5.72 5.61 5.67 298500 5.67 up up correct
HELE.US Helen of Troy Limited 20260813 0 30.22 30.57 29.66 30 204000 30 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260813 0 0.067 0.075 0.063 0.07 159100 0.07 up up correct
HEPS.US D 20260813 0 2.81 2.89 2.8 2.82 61500 2.82 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260813 0 23.4 24.01 23.4 24.01 9112 24.01 up up correct
HFFG.US HF Foods Group Inc 20260813 0 1.83 1.9 1.75 1.81 159700 1.81 down down correct
HFWA.US Heritage Financial Corporation 20260813 0 29.97 30.1 29.86 29.98 238366 29.98 up up correct
HGBL.US Heritage Global Inc 20260813 0 1.08 1.1 1.07 1.08 310600 1.08
HIFS.US Hingham Institution for Savings 20260813 0 314.92 321.91 310.34 312.4 79600 312.4 down down correct
HIHO.US Highway Holdings Limited 20260813 0 1.07 1.1238 1.07 1.09 42128 1.09 up up correct
HIMX.US Himax Technologies Inc 20260813 0 14.91 15.39 14.59 14.66 1489600 14.66 down down correct
HITI.US High Tide Inc. Common Shares 20260813 0 2.32 2.37 2.3154 2.32 240246 2.32
HIVE.US HIVE Blockchain Technologies Ltd 20260813 0 2.7 2.83 2.55 2.58 30886500 2.58 down down correct
HLIT.US Harmonic Inc 20260813 0 14.48 15.06 12.76 13.08 6882300 13.08 down down correct
HLMN.US Hillman Solutions Corp 20260813 0 8.93 9.24 8.7 8.8 1036600 8.8 down down correct
HLNE.US Hamilton Lane Incorporated 20260813 0 104.19 107.81 103.46 107.19 559500 107.19 up up correct
HNNA.US Hennessy Advisors Inc 20260813 0 10.1 10.1 9.95 9.99 3700 9.8404 down down correct
HNRG.US Hallador Energy Company 20260813 0 15.77 16.285 15.28 15.49 656500 15.49 down down correct
HNST.US The Honest Company Inc 20260813 0 5.05 5.18 5.01 5.03 2046700 5.03 down down correct
HOFT.US Hooker Furniture Corporation 20260813 0 14.91 15.08 14.72 14.72 16900 14.72 down down correct
HON.US Honeywell International Inc 20260813 0 235.5 236.35 232.5 233.99 2477500 233.29 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260813 0 96.51 100.35 96.41 99.37 16201700 99.37 up up correct
HOPE.US Hope Bancorp Inc 20260813 0 14.3 14.5 14.3 14.5 1189300 14.5 up up correct
HOWL.US Werewolf Therapeutics Inc 20260813 0 0.39 0.402 0.382 0.386 114600 0.386 down down correct
HPK.US HighPeak Energy Inc 20260813 0 7.04 7.525 6.95 7.49 429400 7.49 up up correct
HQI.US HireQuest Inc 20260813 0 17.27 19.01 16.54 17.71 60300 17.6434 up up correct
HQY.US HealthEquity Inc 20260813 0 105.69 107.449 104.39 105.59 893800 105.59 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260813 0 39.89 40.15 38.43 38.5 582600 38.5 down down correct
HROW.US Harrow Health Inc 20260813 0 39.58 40.895 38.27 38.87 516471 38.87 down down correct
HRTX.US Heron Therapeutics Inc 20260813 0 0.341 0.3588 0.3217 0.3344 3321297 0.3344 down down correct
HRZN.US Horizon Technology Finance Corporation 20260813 0 4.98 5.12 4.98 5.11 940100 5.0488 up up correct
HSDT.US Helius Medical Technologies Inc 20260813 0 1.74 1.81 1.735 1.8 139600 1.8 up up correct
HSIC.US Henry Schein Inc 20260813 0 90.89 91.54 89.1 90.12 960900 90.12 down down correct
HST.US Host Hotels & Resorts Inc 20260813 0 23.04 23.16 22.69 22.75 9820900 22.75 down up incorrect
HSTM.US HealthStream Inc 20260813 0 28.58 29.19 28.33 29.02 179500 28.9849 up down incorrect
HTHT.US Huazhu Group Limited 20260813 0 41.59 41.73 40.51 40.51 1027900 40.51 down up incorrect
HTLD.US Heartland Express Inc 20260813 0 12.26 12.84 12.26 12.66 1288200 12.66 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260813 0 2.431 2.515 2.4 2.41 19500 2.41 down up incorrect
HUBG.US Hub Group Inc 20260813 0 41.08 42.33 40.59 41.65 2065700 41.65 up up correct
HUDI.US Huadi International Group Co. Ltd 20260813 0 0.8 0.9487 0.78 0.939 258292 0.939 up up correct
HUIZ.US Huize Holding Limited 20260813 0 1.27 1.39 1.26 1.29 66700 1.29 up up correct
HUMA.US Humacyte Inc 20260813 0 0.641 0.678 0.55 0.55 32778700 0.55 down down correct
HUMAW.US Humacyte Inc 20260813 0 0.0062 0.0075 0.0062 0.0075 13134 0.0075 up up correct
HURC.US Hurco Companies Inc 20260813 0 22.3 22.43 21.9 22.07 7400 22.07 down down correct
HURN.US Huron Consulting Group Inc 20260813 0 151.94 155.51 149.69 155.31 202100 155.31 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260813 0 90.4 93.19 82.91 82.95 5993400 82.95 down down correct
HWBK.US Hawthorn Bancshares Inc 20260813 0 40.2 40.29 39.79 40.16 18100 40.16 down down correct
HWC.US Hancock Whitney Corporation 20260813 0 79.36 79.74 79.1 79.37 563400 79.37 up up correct
HWCPZ.US HWCPZ 20260813 0 22.05 22.2 22.05 22.17 8700 21.7714 up up correct
HWKN.US Hawkins Inc 20260813 0 130.28 132.44 128.04 128.05 85600 127.85 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260813 0 1.75 1.83 1.652 1.8 210600 1.8 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20260813 0 26.33 26.95 26.15 26.57 1158200 26.57 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20260813 0 17.95 18.65 17.94 18.24 795100 18.24 up down incorrect
IBCP.US Independent Bank Corporation 20260813 0 38.5 38.6 38.18 38.46 181500 38.46 down up incorrect
IBEX.US IBEX Limited 20260813 0 35.49 36.31 35.12 35.99 130700 35.99 up down incorrect
IBKR.US Interactive Brokers Group Inc 20260813 0 92 92.72 91.34 91.42 2579800 91.3378 down down correct
IBOC.US International Bancshares Corporation 20260813 0 73.12 73.51 72.78 73.41 398300 72.68 up down incorrect
IBRX.US ImmunityBio Inc 20260813 0 7.8 7.955 7.59 7.65 6006700 7.65 down up incorrect
ICCC.US ImmuCell Corporation 20260813 0 10.96 11.14 10.86 10.9 44700 10.9 down down correct
ICCM.US Icecure Medical 20260813 0 3.036 3.145 2.85 3 83850 3 down down correct
ICFI.US ICF International Inc 20260813 0 90.65 90.85 86.95 89.28 289510 89.28 down down correct
ICHR.US Ichor Holdings Ltd 20260813 0 69.19 73.2 69.14 71.19 505100 71.19 up up correct
ICLR.US ICON Public Limited Company 20260813 0 167.69 167.87 160.05 167.48 442100 167.48 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260813 0 0.826 0.8499 0.7858 0.8235 49245 0.8235 down down correct
ICUI.US ICU Medical Inc 20260813 0 180.22 183.37 178.72 183.11 186200 183.11 up up correct
IDCC.US InterDigital Inc 20260813 0 351.43 352.99 341.21 344.07 211800 344.07 down down correct
IDN.US Intellicheck Inc 20260813 0 3.7 3.84 3.61 3.75 1082936 3.75 up up correct
IDXX.US IDEXX Laboratories Inc 20260813 0 576.33 577.09 557.39 566.93 511600 566.93 down down correct
IDYA.US IDEAYA Biosciences Inc 20260813 0 36.915 37.63 36.615 36.68 466200 36.68 down down correct
IEP.US Icahn Enterprises L.P 20260813 0 7.56 7.57 7.48 7.5 1369800 6.9946 down up incorrect
IESC.US IES Holdings Inc 20260813 0 761.96 775.49 744.92 748.44 225018 374.22 down up incorrect
IFBD.US Infobird Co. Ltd 20260813 0 1.1 1.15 1.1 1.125 10535 1.125 up down incorrect
IFMK.US iFresh Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260813 0 2.02 2.055 1.965 2.01 1899000 2.01 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260813 0 26.78 27.24 26.66 26.91 48500 26.8331 up down incorrect
IHRT.US iHeartMedia Inc 20260813 0 2.92 3.112 2.855 3 780606 3 up up correct
III.US Information Services Group Inc 20260813 0 5.19 5.25 4.99 5.17 276000 5.17 down down correct
IIIV.US i3 Verticals Inc 20260813 0 16.54 16.83 16.04 16.63 626213 16.63 up up correct
IKT.US Inhibikase Therapeutics Inc 20260813 0 2.43 2.46 2.33 2.41 360700 2.41 down down correct
ILMN.US Illumina Inc 20260813 0 194 194.5 187.44 192.64 1061400 192.64 down down correct
ILPT.US Industrial Logistics Properties Trust 20260813 0 9.14 9.3 8.96 9.15 650900 9.15 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260813 0 10.2 10.2 10.2 10.2 200 10.2
IMCC.US IM Cannabis Corp 20260813 0 0.0044 0.0045 0.0042 0.0043 437000 0.13 down down correct
IMCR.US Immunocore Holdings plc 20260813 0 34.69 35.19 33.925 34.2 329515 34.2 down down correct
IMKTA.US Ingles Markets Incorporated 20260813 0 88.49 89.83 87.99 88.5 144423 88.5 up up correct
IMMP.US Immutep Limited 20260813 0 0.38 0.41 0.38 0.4035 200004 0.4035 up up correct
IMMR.US Immersion Corporation 20260813 0 7.45 7.57 7.45 7.47 389800 7.47 up up correct
IMNM.US Immunome Inc 20260813 0 28.6 28.62 26.33 26.42 946900 26.42 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260813 0 56.6 58.63 56.6 57.79 171000 57.79 up up correct
IMRN.US Immuron Limited 20260813 0 1.1 1.16 1.09 1.13 11000 1.13 up down incorrect
IMRX.US Immuneering Corporation 20260813 0 5.06 5.26 5.06 5.2 1083700 5.2 up down incorrect
IMTE.US Integrated Media Technology Limited 20260813 0 0.485 0.542 0.479 0.534 206900 0.534 up up correct
IMTX.US Immatics N.V 20260813 0 9.71 9.98 9.535 9.59 284200 9.59 down down correct
IMUX.US Immunic Inc 20260813 0 16.07 16.862 15.7 16.58 165400 16.58 up up correct
IMVT.US Immunovant Inc 20260813 0 42.92 42.92 41.63 41.82 1361000 41.82 down down correct
IMXI.US International Money Express Inc 20260813 0 11.3 11.79 11.28 11.7 1193500 11.7 up up correct
INAB.US IN8bio Inc. Common Stock 20260813 0 0.999 1.19 0.94 1.18 375500 1.18 up up correct
INBK.US First Internet Bancorp 20260813 0 29.49 29.6 29 29.28 23400 29.28 down up incorrect
INBKZ.US INBKZ 20260813 0 25.61 25.61 25.45 25.52 3100 25.013 down down correct
INBX.US Inhibrx Inc 20260813 0 99.95 101 94.32 97.01 251200 97.01 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260813 0 0.194 0.194 0.1852 0.1852 1700 0.926 down down correct
INCY.US Incyte Corporation 20260813 0 122.23 122.23 119.71 120.52 829400 120.52 down up incorrect
INDB.US Independent Bank Corp 20260813 0 85.96 86.22 85.29 85.5 230000 85.5 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260813 0 3.96 4.36 3.92 4.14 12322700 4.14 up down incorrect
INDP.US Indaptus Therapeutics Inc 20260813 0 1.02 1.09 1.02 1.06 92900 1.06 up up correct
INGN.US Inogen Inc 20260813 0 5.84 5.9 5.8 5.81 166100 5.81 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260813 0 11.29 11.32 10.82 11 8600 11 down down correct
INM.US InMed Pharmaceuticals Inc 20260813 0 1.45 1.458 1.41 1.43 23700 1.43 down down correct
INMB.US INmune Bio Inc 20260813 0 2.05 2.125 2.03 2.08 208581 2.08 up up correct
INMD.US InMode Ltd 20260813 0 15.3 15.38 15.085 15.2 347700 15.2 down down correct
INN.US PF 20260813 0 17.5 17.619 17.24 17.55 4768 17.1818 up up correct
INNV.US InnovAge Holding Corp 20260813 0 10.53 10.79 10.37 10.65 117700 10.65 up up correct
INO.US Inovio Pharmaceuticals Inc 20260813 0 0.81 0.96 0.8 0.9 12855800 0.9 up up correct
INOD.US Innodata Inc 20260813 0 60.78 63.61 60.11 62.13 1398700 62.13 up up correct
INOV.US Inovalon Holdings Inc 20260813 0 37.98 38.045 37.98 38.045 200 38.045 up down incorrect
INSE.US Inspired Entertainment Inc 20260813 0 6.19 6.29 6.125 6.23 82900 6.23 up up correct
INSG.US Inseego Corp 20260813 0 5 5.09 4.67 4.73 525400 4.73 down up incorrect
INSM.US Insmed Incorporated 20260813 0 132.5 133.16 126.13 126.33 2479500 126.33 down up incorrect
INTA.US Intapp Inc. Common Stock 20260813 0 39.61 41.12 38.96 41.02 707800 41.02 up up correct
INTC.US Intel Corporation 20260813 0 101.51 107.57 100.33 104.56 116837600 104.56 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260813 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260813 0 35.94 37.51 34.66 35.17 126000 35.17 down up incorrect
INTU.US Intuit Inc 20260813 0 336.95 361.1 336.78 358.29 4610700 358.29 up down incorrect
INTZ.US Intrusion Inc 20260813 0 0.6615 0.6797 0.66 0.67 310042 0.67 up up correct
INVA.US Innoviva Inc 20260813 0 21 21.01 20.59 20.75 527200 20.75 down down correct
INVE.US Identiv Inc 20260813 0 2.58 2.73 2.42 2.65 669400 2.65 up up correct
INVZ.US Innoviz Technologies Ltd 20260813 0 0.399 0.407 0.391 0.397 3631000 0.397 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260813 0 56.5 56.81 55.56 55.87 1220460 55.87 down down correct
IOSP.US Innospec Inc 20260813 0 93.54 94.67 93.28 93.92 126200 93.92 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260813 0 6.74 6.81 6.42 6.52 15679400 6.52 down down correct
IPAR.US Inter Parfums Inc 20260813 0 118.63 120.86 115.17 115.48 174100 115.48 down down correct
IPDN.US Professional Diversity Network Inc 20260813 0 0.2811 0.4446 0.1998 0.2383 9332055 0.2383 down down correct
IPGP.US IPG Photonics Corporation 20260813 0 86.51 88.79 83.77 83.94 454600 83.94 down up incorrect
IPHA.US Innate Pharma S.A 20260813 0 2.61 2.71 2.48 2.535 198700 2.535 down down correct
IPSC.US Century Therapeutics Inc. 20260813 0 1.98 2.025 1.91 1.93 546500 1.93 down up incorrect
IPW.US iPower Inc. 20260813 0 3.42 3.5 3.33 3.39 78900 3.39 down down correct
IPWR.US Ideal Power Inc 20260813 0 4.76 5.25 4.14 4.26 547500 4.26 down down correct
IQ.US iQIYI Inc 20260813 0 1.33 1.38 1.29 1.36 7084500 1.36 up down incorrect
IRDM.US Iridium Communications Inc 20260813 0 48.92 50.64 48.77 49.78 1412000 49.78 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260813 0 45.98 49.185 43.99 44.76 87993100 44.76 down down correct
IRIX.US IRIDEX Corporation 20260813 0 0.855 0.8742 0.8116 0.8241 49581 0.8241 down down correct
IRMD.US IRadimed Corporation 20260813 0 88.43 88.43 86.74 87.16 90088 86.96 down down correct
IRTC.US iRhythm Technologies Inc 20260813 0 126.44 126.79 123.01 123.16 534200 123.16 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260813 0 4.41 4.41 4.05 4.08 2084202 4.08 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260813 0 2.31 2.36 2.26 2.3 48800 2.3 down down correct
ISRG.US Intuitive Surgical Inc 20260813 0 403.72 404.69 398 401.27 2355600 401.27 down down correct
ISSC.US Innovative Solutions and Support Inc 20260813 0 22 22.79 19.83 22.765 670651 22.765 up up correct
ISTR.US Investar Holding Corporation 20260813 0 30.96 31.27 30.805 30.84 85000 30.84 down up incorrect
ITIC.US Investors Title Company 20260813 0 282.98 282.98 277.21 282.79 22500 282.3481 down down correct
ITRI.US Itron Inc 20260813 0 102.76 103.03 100.57 102.72 1210800 102.72 down down correct
ITRN.US Ituran Location and Control Ltd 20260813 0 54.05 54.835 52.75 53.69 209086 53.69 down down correct
IVA.US Inventiva S.A 20260813 0 4.73 4.73 4.591 4.6 514800 4.6 down down correct
IZEA.US IZEA Worldwide Inc 20260813 0 3.05 3.07 3 3.07 112800 3.07 up up correct
JACK.US Jack in the Box Inc 20260813 0 21.98 23.05 18.65 18.76 2549100 18.76 down down correct
JAGX.US Jaguar Health Inc 20260813 0 0.784 0.81 0.74 0.783 108200 0.783 down down correct
JAKK.US JAKKS Pacific Inc 20260813 0 25.28 25.81 25.07 25.7 159000 25.449 up up correct
JAN.US JanOne Inc 20260813 0 29.48 30.04 29.2 29.93 2060200 29.882 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260813 0 16.74 16.77 15.96 16 847400 16 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260813 0 251.38 251.38 243.74 245.85 468000 245.85 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260813 0 277.82 283.82 277.25 282.32 1132900 282.32 up up correct
JBLU.US JetBlue Airways Corporation 20260813 0 5.87 5.93 5.74 5.8 19167500 5.8 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260813 0 85.25 86.95 85.16 86.69 208600 85.7407 up down incorrect
JD.US JD.com Inc 20260813 0 30.83 31.37 28.86 29.3 32093900 29.3 down down correct
JFIN.US Jiayin Group Inc 20260813 0 2.29 2.34 2.26 2.3 26100 2.3 up up correct
JFU.US 9F Inc 20260813 0 2.45 2.475 2.41 2.475 2200 2.475 up up correct
JG.US Aurora Mobile Limited 20260813 0 5.13 5.83 5.12 5.25 16086 5.25 up up correct
JJSF.US J & J Snack Foods Corp 20260813 0 90.22 91.82 89.98 91.01 222300 91.01 up up correct
JKHY.US Jack Henry & Associates Inc 20260813 0 152.49 156.25 151.34 155.86 549700 155.86 up up correct
JOUT.US Johnson Outdoors Inc 20260813 0 47.96 49.18 47.96 48.81 40900 48.81 up up correct
JPM.US PM 20260813 0 16.659 16.74 16.65 16.73 283750 16.73 up up correct
JRSH.US Jerash Holdings (US) Inc 20260813 0 5.33 5.46 5.18 5.33 108600 5.2797
JRVR.US James River Group Holdings Ltd 20260813 0 4.32 4.46 4.26 4.33 235800 4.33 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260813 0 17.75 17.76 17.59 17.76 8300 17.76 up down incorrect
JSPR.US Jasper Therapeutics Inc 20260813 0 0.811 0.943 0.806 0.863 992300 0.863 up down incorrect
JVA.US Coffee Holding Co. Inc 20260813 0 3.56 3.56 3.5 3.53 26790 3.53 down down correct
JWEL.US Jowell Global Ltd 20260813 0 2.68 3.18 2.6 3.16 142000 3.16 up down incorrect
JYNT.US The Joint Corp 20260813 0 8.74 8.91 8.37 8.42 69000 8.42 down up incorrect
JZXN.US Jiuzi Holdings Inc 20260813 0 1.44 1.484 1.32 1.42 118000 1.42 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20260813 0 0.971 0.971 0.8601 0.924 104220 0.924 down down correct
KALU.US Kaiser Aluminum Corporation 20260813 0 187.52 189.05 181.96 182.75 183000 182.75 down down correct
KARO.US Karooooo Ltd 20260813 0 63 64.19 62.15 63.89 72747 63.89 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260813 0 0.03 0.0324 0.03 0.0324 715 0.0324 up up correct
KBNT.US Kubient Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260813 0 11.42 11.6 11.3 11.41 1241700 11.41 down down correct
KDP.US Keurig Dr Pepper Inc 20260813 0 30.06 31.15 30.01 31.12 12212300 31.12 up up correct
KE.US Kimball Electronics Inc 20260813 0 22.95 26.09 21.89 26.03 525902 26.03 up up correct
KELYA.US Kelly Services Inc 20260813 0 15.65 16.31 15.54 16.31 317500 16.2359 up up correct
KELYB.US Kelly Services Inc 20260813 0 23.67 23.67 23.67 23.67 700 23.5893
KEQU.US Kewaunee Scientific Corporation 20260813 0 36.75 36.75 36.25 36.55 4300 36.55 down down correct
KFFB.US Kentucky First Federal Bancorp 20260813 0 5.58 5.605 5.57 5.605 2784 5.5597 up up correct
KFRC.US Kforce Inc 20260813 0 58.13 60.65 57.79 60.45 349800 60.45 up up correct
KHC.US The Kraft Heinz Company 20260813 0 24.81 25.405 24.81 25.38 13006300 25.38 up up correct
KIDS.US OrthoPediatrics Corp 20260813 0 25 25.24 24.55 25.01 205600 25.01 up down incorrect
KINS.US Kingstone Companies Inc 20260813 0 19.83 19.99 19.16 19.47 74475 19.47 down down correct
KLAC.US KLA Corporation 20260813 0 208.52 214.8 207 209.37 8543050 209.1336 up up correct
KLDO.US Kaleido Biosciences Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 605 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260813 0 94.88 97.33 94.27 95.8 592400 95.8 up up correct
KLTR.US Kaltura Inc. Common Stock 20260813 0 1.6 1.63 1.585 1.59 306100 1.59 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260813 0 1.61 1.78 1.61 1.69 882000 1.69 up up correct
KMDA.US Kamada Ltd 20260813 0 7.06 7.33 7.06 7.26 98800 7.1127 up up correct
KNDI.US Kandi Technologies Group Inc 20260813 0 0.61 0.65 0.61 0.64 61500 0.64 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260813 0 78.65 79.69 77.195 77.83 451300 77.83 down down correct
KNSL.US Kinsale Capital Group Inc 20260813 0 376.9 380.94 371.7 376.97 180600 376.7232 up up correct
KOD.US Kodiak Sciences Inc 20260813 0 43.82 44.5 39.15 39.98 815000 39.98 down down correct
KOPN.US Kopin Corporation 20260813 0 4.84 5.04 4.78 4.83 3781600 4.83 down down correct
KOSS.US Koss Corporation 20260813 0 3.73 3.73 3.65 3.67 13300 3.67 down down correct
KPLT.US Katapult Holdings Inc 20260813 0 7.81 8 6.9 7.22 135700 7.22 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260813 0 2.64 2.65 2.56 2.59 12700 2.59 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260813 0 2.03 2.087 1.92 1.99 1727100 1.99 down down correct
KRBP.US Kiromic BioPharma Inc 20260813 0 22.4125 22.4125 22.4125 22.4125 0 22.4125
KRKR.US 36Kr Holdings Inc 20260813 0 2.85 3.14 2.85 3.13 13000 3.13 up up correct
KRMD.US Repro Med Systems Inc 20260813 0 3.36 3.44 3.3 3.325 364200 3.325 down down correct
KRNT.US Kornit Digital Ltd 20260813 0 17.51 18.66 17.51 17.85 800900 17.85 up up correct
KRNY.US Kearny Financial Corp 20260813 0 9.54 9.66 9.54 9.6 405100 9.6 up up correct
KROS.US Keros Therapeutics Inc 20260813 0 11.28 11.43 10.64 10.66 239500 10.66 down down correct
KRT.US Karat Packaging Inc 20260813 0 48.55 48.565 47.55 47.83 173300 47.3574 down down correct
KRUS.US Kura Sushi USA Inc 20260813 0 52.4 53.25 51.296 53.14 200600 53.14 up up correct
KRYS.US Krystal Biotech Inc 20260813 0 332.99 334.88 327.28 328.34 135600 328.34 down down correct
KTCC.US Key Tronic Corporation 20260813 0 3.81 4.14 3.8 3.94 15900 3.94 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260813 0 63.5 64.75 61.84 62.79 2580200 62.79 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260813 0 0.498 0.498 0.475 0.478 56800 0.478 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260813 0 0.006 0.0069 0.006 0.0069 902 0.0069 up up correct
KURA.US Kura Oncology Inc 20260813 0 10.605 11.31 9.99 10.09 4478079 10.09 down down correct
KVHI.US KVH Industries Inc 20260813 0 7.85 8.13 7.79 7.9 171200 7.9 up up correct
KXIN.US Kaixin Auto Holdings 20260813 0 5.15 5.19 5.04 5.12 382300 5.12 down down correct
KYMR.US Kymera Therapeutics Inc 20260813 0 114.73 114.73 112.44 114.42 481700 114.42 down down correct
KZIA.US Kazia Therapeutics Limited 20260813 0 13.39 13.54 12.5 13.21 249800 13.21 down down correct
KZR.US Kezar Life Sciences Inc 20260813 0 0.175 0.175 0.16 0.16 306976 0.16 down up incorrect
LAKE.US Lakeland Industries Inc 20260813 0 11.99 12.21 11.55 11.89 83800 11.89 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20260813 0 155.57 156.83 154.78 155.14 504800 155.14 down down correct
LAND.US Gladstone Land Corporation 20260813 0 8.27 8.48 8.25 8.29 839400 8.2427 up up correct
LANDO.US Gladstone Land Corporation 20260813 0 21.53 21.53 21.293 21.372 7800 21.2486 down down correct
LARAX.US LARAX 20260813 0 8.2 8.2 8.2 8.2 0 8.2
LARK.US Landmark Bancorp Inc 20260813 0 32.25 32.44 32.08 32.25 19800 32.25
LASR.US nLIGHT Inc 20260813 0 51.55 54.19 50.18 50.35 1363300 50.35 down down correct
LAUR.US Laureate Education Inc 20260813 0 37.21 37.9 36.99 37.38 1192600 37.38 up down incorrect
LAZR.US Luminar Technologies Inc 20260813 0 46.705 47.52 46.04 46.44 276930 46.44 down up incorrect
LBRDA.US Liberty Broadband Corporation 20260813 0 35.56 36.93 35.52 36.83 159155 36.83 up up correct
LBRDK.US Liberty Broadband Corporation 20260813 0 30.845 30.845 30.845 30.845 0 30.845
LBRDP.US Liberty Broadband Corporation 20260813 0 21.52 22.044 21.497 22.044 27400 22.044 up up correct
LBTYA.US Liberty Global plc 20260813 0 10.38 10.52 10.29 10.49 2403523 10.49 up down incorrect
LBTYB.US Liberty Global plc 20260813 0 12.15 12.2 11.89 11.89 1900 11.89 down up incorrect
LBTYK.US Liberty Global plc 20260813 0 10.13 10.215 10 10.2 1343626 10.2 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20260813 0 34.14 34.33 34.14 34.277 12600 34.277 up up correct
LCID.US Lucid Group Inc. Common Stock 20260813 0 6.34 6.5 6.23 6.44 6151000 6.44 up up correct
LCNB.US LCNB Corp 20260813 0 19.88 20.06 19.85 19.98 21800 19.7526 up up correct
LCRDX.US LCRDX 20260813 0 8.21 8.21 8.21 8.21 0 8.21
LCRUX.US LCRUX 20260813 0 8.21 8.21 8.21 8.21 0 8.1548
LCUT.US Lifetime Brands Inc 20260813 0 9.57 9.8 9.36 9.57 182100 9.57
LE.US Lands' End Inc 20260813 0 12.84 13.21 12.53 12.69 133500 12.69 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260813 0 286.53 288.41 278.3 284.63 536400 284.63 down down correct
LEDS.US SemiLEDs Corporation 20260813 0 2.3 2.35 2.11 2.13 39262 2.13 down down correct
LEE.US Lee Enterprises Incorporated 20260813 0 8.09 8.23 8.09 8.12 13317 8.12 up up correct
LEGH.US Legacy Housing Corporation 20260813 0 29.05 29.69 28.89 29.11 203600 29.11 up up correct
LEGN.US Legend Biotech Corporation 20260813 0 20.98 21.2 20.14 20.27 1975100 20.27 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260813 0 92.38 92.38 92.38 92.38 0 92.38
LESL.US Leslie's Inc 20260813 0 0.8 0.89 0.729 0.7699 7341365 0.7699 down up incorrect
LEXX.US Lexaria Bioscience Corp 20260813 0 6.08 8.26 5.95 8.1 94100 8.1 up down incorrect
LFMD.US LifeMD Inc 20260813 0 3.3 3.48 3.27 3.46 748400 3.46 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260813 0 23.5 23.52 23.49 23.52 2400 23.52 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260813 0 12.11 12.4 12.02 12.22 5042800 12.22 up up correct
LFUS.US Littelfuse Inc 20260813 0 460.35 463 447.77 450 174700 449.1323 down down correct
LFVN.US LifeVantage Corporation 20260813 0 6.49 6.684 6.37 6.49 40200 6.4387
LGHL.US Lion Group Holding Ltd 20260813 0 0.805 0.85 0.745 0.807 7090500 0.807 up up correct
LGIH.US LGI Homes Inc 20260813 0 57.84 59.01 57.33 58.85 320000 58.85 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260813 0 294.99 294.99 285.24 288.82 255400 288.82 down up incorrect
LGO.US Largo Resources Ltd 20260813 0 0.75 0.78 0.73 0.75 157900 0.75
LGVN.US Longeveron Inc 20260813 0 0.6701 0.7299 0.67 0.6976 53467 6.976 up down incorrect
LI.US Li Auto Inc 20260813 0 12.31 12.38 12.185 12.27 2347500 12.27 down down correct
LIDR.US Aeye Inc 20260813 0 1.32 1.37 1.28 1.28 663010 1.28 down down correct
LIDRW.US AEye Inc 20260813 0 0.002 0.003 0.001 0.003 255500 0.003 up up correct
LIFE.US aTyr Pharma Inc 20260813 0 33.84 35.3 33.12 34.8 1474100 34.8 up up correct
LILA.US Liberty Latin America Ltd 20260813 0 8.64 8.69 8.445 8.55 451900 8.55 down down correct
LILAK.US Liberty Latin America Ltd 20260813 0 8.53 8.58 8.33 8.425 1229400 8.425 down down correct
LINC.US Lincoln Educational Services Corporation 20260813 0 30.02 30.9 29.82 30.11 1495600 30.11 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260813 0 34.79 34.93 33.93 34.48 937300 34.48 down up incorrect
LINK.US Interlink Electronics Inc 20260813 0 5.688 5.75 5.3 5.57 17100 5.57 down up incorrect
LIQT.US LiqTech International Inc 20260813 0 0.6 0.61 0.59 0.6 135500 0.6
LITE.US Lumentum Holdings Inc 20260813 0 927.585 946.92 875.59 880.41 4646000 880.41 down up incorrect
LIVE.US Live Ventures Incorporated 20260813 0 10.3 10.89 9.96 10.02 11700 10.02 down up incorrect
LIVN.US LivaNova PLC 20260813 0 81.67 82.7 80.58 82.2 677600 82.2 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260813 0 3.94 4.25 3.94 4.05 163700 4.05 up up correct
LKFN.US Lakeland Financial Corporation 20260813 0 62.75 63.16 62.35 62.68 300700 62.68 down down correct
LKQ.US LKQ Corporation 20260813 0 24.89 25.205 24.51 25.2 2043826 24.9077 up up correct
LMAT.US LeMaitre Vascular Inc 20260813 0 82.44 82.97 81.8 81.93 304100 81.6858 down down correct
LMB.US Limbach Holdings Inc 20260813 0 44.76 45.32 44.01 44.2 488605 44.2 down down correct
LMNR.US Limoneira Company 20260813 0 13.92 14.08 13.76 13.81 62800 13.81 down up incorrect
LNSR.US LENSAR Inc 20260813 0 7.5 8.65 7.4312 8.27 2323614 8.27 up up correct
LNT.US Alliant Energy Corporation 20260813 0 70.46 70.77 70.15 70.2 3255600 70.2 down down correct
LNTH.US Lantheus Holdings Inc 20260813 0 100.77 100.98 100.65 100.94 752800 100.94 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260813 0 4.13 4.16 4.0804 4.13 24813 4.13
LOB.US Live Oak Bancshares Inc 20260813 0 43.2 43.3999 42.82 43.34 198484 43.307 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260813 0 15.27 15.74 15.22 15.45 212800 15.45 up up correct
LOGC.US LogicBio Therapeutics Inc 20260813 0 10.36 10.608 10.1 10.55 127000 10.55 up up correct
LOGI.US Logitech International S.A 20260813 0 104.83 107.31 103.27 104.53 879200 104.53 down down correct
LOOP.US Loop Industries Inc 20260813 0 0.648 0.69 0.622 0.633 21200 0.633 down down correct
LOPE.US Grand Canyon Education Inc 20260813 0 142.2 146.08 142.2 145.31 209500 145.31 up up correct
LOVE.US The Lovesac Company 20260813 0 17.47 18.02 17.31 17.65 144900 17.65 up up correct
LPCN.US Lipocine Inc 20260813 0 2.07 2.224 2.04 2.06 23700 2.06 down down correct
LPLA.US LPL Financial Holdings Inc 20260813 0 376.59 379 370.55 374.96 596400 374.66 down down correct
LPSN.US LivePerson Inc 20260813 0 2.78 2.92 2.75 2.91 272100 2.91 up up correct
LPTH.US LightPath Technologies Inc 20260813 0 13.54 13.89 13.08 13.12 1956400 13.12 down down correct
LQDA.US Liquidia Corporation 20260813 0 79.67 80.83 71.86 72.1 4331600 72.1 down down correct
LQDT.US Liquidity Services Inc 20260813 0 43.22 43.38 41.89 42.94 321100 42.94 down down correct
LRCX.US Lam Research Corporation 20260813 0 327.62 345.12 324.01 337.01 8901000 337.01 up up correct
LRMR.US Larimar Therapeutics Inc 20260813 0 4.38 4.465 4.23 4.27 1502800 4.27 down down correct
LSBK.US Lake Shore Bancorp Inc 20260813 0 17.16 17.2 17.16 17.2 2000 17.2 up up correct
LSCC.US Lattice Semiconductor Corporation 20260813 0 128.75 131.74 128 128.43 2104400 128.43 down down correct
LSTR.US Landstar System Inc 20260813 0 186.75 189.3 186.75 188.64 456600 188.2108 up up correct
LTAFX.US Altst Strgs Fd A 20260813 0 12.62 12.62 12.62 12.62 0 12.62
LTBR.US Lightbridge Corporation 20260813 0 8.84 9.07 8.5 8.72 629100 8.72 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260813 0 11.6 11.6 11.6 11.6 0 11.6
LTCH.US Latch Inc 20260813 0 0.151 0.19 0.151 0.151 9100 0.151
LTIFX.US LTIFX 20260813 0 12.82 12.82 12.82 12.82 0 12.82
LTRN.US Lantern Pharma Inc 20260813 0 2.65 2.779 2.6 2.63 104400 2.63 down down correct
LTRX.US Lantronix Inc 20260813 0 6.19 6.32 6.07 6.09 347984 6.09 down down correct
LTRYW.US Lottery Com 20260813 0 0.0055 0.007 0.0055 0.007 90858 0.007 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260813 0 0.98 1.015 0.9637 0.9649 1016816 0.9649 down down correct
LULU.US Lululemon Athletica Inc 20260813 0 122.27 122.88 118.77 119.56 3535700 119.56 down up incorrect
LUNA.US Luna Innovations Incorporated 20260813 0 1.25 1.26 1.25 1.26 20300 1.26 up up correct
LUNG.US Pulmonx Corporation 20260813 0 2.27 2.35 2.14 2.16 573800 2.16 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260813 0 16.4 17.75 14.541 15.45 15300 15.45 down down correct
LVO.US LiveOne Inc 20260813 0 3.96 4.37 3.93 4.31 49300 4.31 up up correct
LWAY.US Lifeway Foods Inc 20260813 0 24.04 25.91 23.51 24.7 791100 24.7 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260813 0 7.89 8.1 7.25 7.29 3288100 7.29 down down correct
LX.US LexinFintech Holdings Ltd 20260813 0 1.45 1.45 1.41 1.43 1348100 1.43 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260813 0 1.78 1.835 1.77 1.77 8000 1.77 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260813 0 2.37 2.39 2.32 2.34 2315200 2.34 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260813 0 14.2 14.41 13.7 13.74 89000 13.74 down down correct
LYFT.US Lyft Inc 20260813 0 16.67 17.195 16.415 17.13 11834900 17.13 up up correct
LYRA.US Lyra Therapeutics Inc 20260813 0 0.15 0.25 0.15 0.25 832 0.25 up up correct
LYTS.US LSI Industries Inc 20260813 0 24.47 24.92 24.03 24.84 323055 24.777 up up correct
LZ.US LegalZoom.com Inc 20260813 0 5.51 5.85 5.455 5.8 3595000 5.8 up up correct
MANH.US Manhattan Associates Inc 20260813 0 197.31 202.75 193.24 200.92 1088300 200.92 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260813 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260813 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260813 0 356.58 357.61 350.98 352.53 997000 351.815 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260813 0 9.49 9.79 9.17 9.21 32838400 9.21 down up incorrect
MARK.US Remark Holdings Inc 20260813 0 0.0012 0.0012 0.0012 0.0012 12870 0.0012
MARPS.US Marine Petroleum Trust 20260813 0 4.8 4.83 4.68 4.75 2100 4.6506 down up incorrect
MASS.US 908 Devices Inc 20260813 0 10.05 10.39 9.905 10.11 518700 10.11 up up correct
MAT.US Mattel Inc 20260813 0 14.68 14.93 14.47 14.88 2818100 14.88 up up correct
MATW.US Matthews International Corporation 20260813 0 23.45 24.2 22.99 23.15 956400 23.15 down down correct
MAYS.US J.W. Mays Inc 20260813 0 40.73 40.73 40.73 40.73 164 40.73
MBIN.US Merchants Bancorp 20260813 0 55.16 55.555 54.88 55.35 197200 55.35 up down incorrect
MBINN.US Merchants Bancorp 20260813 0 20.01 20.09 19.943 20.005 6400 20.005 down up incorrect
MBIO.US Mustang Bio Inc 20260813 0 0.601 0.602 0.592 0.594 28800 0.594 down down correct
MBOT.US Microbot Medical Inc 20260813 0 1.73 1.7399 1.67 1.68 607599 1.68 down down correct
MBRX.US Moleculin Biotech Inc 20260813 0 0.535 0.584 0.525 0.571 1332500 0.571 up up correct
MBUU.US Malibu Boats Inc 20260813 0 29.49 29.814 29.03 29.16 128500 29.16 down down correct
MBWM.US Mercantile Bank Corporation 20260813 0 61.75 62.16 61.135 61.4 89305 61.4 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260813 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260813 0 36.25 36.59 36.12 36.34 53800 36.34 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260813 0 24.99 24.995 24.49 24.67 132100 24.67 down down correct
MCHP.US Microchip Technology Incorporated 20260813 0 79.49 80.43 77.6 77.69 7415000 77.2254 down down correct
MCHX.US Marchex Inc 20260813 0 1.73 1.82 1.7 1.82 60700 1.82 up up correct
MCRB.US Seres Therapeutics Inc 20260813 0 4.75 4.75 4.46 4.48 81900 4.48 down down correct
MCRI.US Monarch Casino & Resort Inc 20260813 0 124 125.91 120.93 122.79 114500 122.4842 down down correct
MDB.US MongoDB Inc 20260813 0 443.99 472.32 442.75 472.29 2156800 472.29 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260813 0 539.73 540 506.02 507.37 277900 507.37 down up incorrect
MDIA.US MediaCo Holding Inc 20260813 0 1 1 0.954 0.954 9700 0.954 down up incorrect
MDLZ.US Mondelez International Inc 20260813 0 62.71 63.56 62.57 63.53 4945300 63.53 up up correct
MDRR.US Medalist Diversified REIT Inc 20260813 0 11.4571 11.4571 11.4571 11.4571 224 11.4571
MDRX.US Allscripts Healthcare Solutions Inc 20260813 0 3.25 5.05 3.25 5 76500 5 up up correct
MDWD.US MediWound Ltd 20260813 0 14.06 14.41 13.46 13.53 62300 13.53 down down correct
MDXG.US MiMedx Group Inc 20260813 0 4.28 4.31 4.17 4.2 1067800 4.2 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260813 0 0.46 0.491 0.445 0.462 8273000 0.462 up up correct
MEDP.US Medpace Holdings Inc 20260813 0 600.4 602.5 581.29 581.95 151100 581.95 down down correct
MEDS.US TRxADE HEALTH Inc 20260813 0 1.36 1.54 1.255 1.49 179500 1.49 up down incorrect
MELI.US MercadoLibre Inc 20260813 0 1840 1858.5 1815.01 1828.25 357023 1828.25 down up incorrect
MEOH.US Methanex Corporation 20260813 0 53.04 55.17 53.04 54.21 800600 54.21 up up correct
MERC.US Mercer International Inc 20260813 0 0.48 0.52 0.48 0.5 358300 0.5 up up correct
MESO.US Mesoblast Limited 20260813 0 16.78 16.78 16.3 16.49 139800 16.49 down up incorrect
METC.US Ramaco Resources Inc 20260813 0 10.76 11.01 10.38 10.53 1343500 10.53 down down correct
MFIN.US Medallion Financial Corp 20260813 0 11.2 11.5 11.2 11.43 81415 11.2906 up up correct
MGEE.US MGE Energy Inc 20260813 0 81.59 81.955 80.81 81 106122 80.47 down down correct
MGNI.US Magnite Inc 20260813 0 24.63 24.86 24.44 24.58 2697800 24.58 down down correct
MGNX.US MacroGenics Inc 20260813 0 4.07 4.3091 4.005 4.08 1383088 4.08 up up correct
MGPI.US MGP Ingredients Inc 20260813 0 17.84 18.5 17.84 18.15 245800 18.03 up up correct
MGRC.US McGrath RentCorp 20260813 0 121.23 121.23 117 120.48 91300 120.48 down down correct
MGTX.US MeiraGTx Holdings plc 20260813 0 14.19 14.305 12.622 12.67 795600 12.67 down down correct
MGYR.US Magyar Bancorp Inc 20260813 0 19.325 19.499 19.15 19.44 2747 19.44 up up correct
MIDD.US The Middleby Corporation 20260813 0 118.62 120.16 116.22 117.02 658900 117.02 down down correct
MIND.US MIND Technology Inc 20260813 0 4.63 4.75 4.57 4.69 65900 4.69 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260813 0 99.23 100.48 98.5 98.77 734900 98.77 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260813 0 1.09 1.12 1.06 1.07 2668800 1.07 down down correct
MITK.US Mitek Systems Inc 20260813 0 18.85 19.08 18.43 18.91 493400 18.91 up up correct
MKSI.US MKS Instruments Inc 20260813 0 306.99 316.39 305.56 306.29 946600 306.0054 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260813 0 19.54 19.65 19 19.03 14800 18.5904 down down correct
MKTX.US MarketAxess Holdings Inc 20260813 0 162.6 162.71 162.57 162.6 1066800 161.8199
MLAB.US Mesa Laboratories Inc 20260813 0 112.21 115.52 110.22 113.2 254300 113.0597 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260813 0 5.19 5.62 5.08 5.5 3086300 5.5 up up correct
MLKN.US MillerKnoll Inc 20260813 0 23.75 24.32 23.67 23.73 352400 23.5406 down down correct
MMLP.US Martin Midstream Partners L.P 20260813 0 2.44 2.44 2.29 2.29 11500 2.29 down down correct
MMSI.US Merit Medical Systems Inc 20260813 0 92.12 92.26 90.37 90.5 1093700 90.5 down down correct
MMYT.US MakeMyTrip Limited 20260813 0 60.41 61.05 59.46 60.74 355600 60.74 up up correct
MNDO.US MIND C.T.I. Ltd 20260813 0 1.02 1.075 1.0107 1.02 77591 1.02
MNDY.US monday.com Ltd. Ordinary Shares 20260813 0 87 95.15 83.51 94.29 2191800 94.29 up down incorrect
MNKD.US MannKind Corporation 20260813 0 3.88 3.9 3.63 3.73 5239900 3.73 down up incorrect
MNOV.US MediciNova Inc 20260813 0 1.32 1.32 1.31 1.31 22200 1.31 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260813 0 110.17 113.24 108.23 110.41 162400 110.41 up down incorrect
MNRO.US Monro Inc 20260813 0 11.54 11.98 11.25 11.27 1205000 11.0246 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260813 0 24.83 25.21 24.68 25.18 48614 25.18 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260813 0 25.37 25.37 25.37 25.37 0 25.37
MNST.US Monster Beverage Corporation 20260813 0 46.44 46.97 46.05 46.68 9858901 46.68 up up correct
MNTK.US Montauk Renewables Inc 20260813 0 1.82 1.91 1.82 1.88 123300 1.88 up down incorrect
MNTS.US Momentus Inc 20260813 0 4.92 5.24 4.72 4.91 2183200 4.91 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260813 0 4.21 4.21 4.21 4.21 1300 4.21
MOMO.US Momo Inc 20260813 0 5.87 5.88 5.7 5.75 468300 5.75 down down correct
MORN.US Morningstar Inc 20260813 0 197.51 207.41 196.12 206.89 276000 206.89 up up correct
MOTS.US Motus GI Holdings Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260813 0 10.8 11.43 10.69 11.15 161600 11.15 up up correct
MPAA.US Motorcar Parts of America Inc 20260813 0 12.23 12.68 12.23 12.39 92400 12.39 up up correct
MPB.US Mid Penn Bancorp Inc 20260813 0 38.38 38.53 38.2 38.34 110333 38.34 down down correct
MPWR.US Monolithic Power Systems Inc 20260813 0 1421.4399 1438.38 1358 1362.55 506200 1362.55 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260813 0 15.83 16.51 15.765 16.47 997000 16.47 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260813 0 2.16 2.23 2.16 2.19 18000 2.19 up up correct
MRAM.US Everspin Technologies Inc 20260813 0 16.835 17.529 16.57 16.83 1030700 16.83 down down correct
MRBK.US Meridian Corporation 20260813 0 20.05 20.39 19.995 20.11 102600 20.11 up up correct
MRCY.US Mercury Systems Inc 20260813 0 111.08 112.87 108.12 109.79 415400 109.79 down down correct
MREO.US Mereo BioPharma Group plc 20260813 0 0.304 0.31 0.29 0.308 2293700 0.308 up up correct
MRKR.US Marker Therapeutics Inc 20260813 0 1.15 1.16 1.11 1.11 30000 1.11 down down correct
MRLN.US Marlin Business Services Corp 20260813 0 4.17 4.57 4.1 4.42 1460400 4.42 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260813 0 1.01 1.03 1 1.02 10400 1.02 up up correct
MRNA.US Moderna Inc 20260813 0 63.8 65.33 62.33 63.65 8159700 63.65 down up incorrect
MRTN.US Marten Transport Ltd 20260813 0 15.05 15.27 15.05 15.23 667000 15.23 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260813 0 5.82 5.905 5.68 5.78 1407300 5.78 down down correct
MRVL.US Marvell Technology Inc 20260813 0 217.68 231.38 217.18 222.18 19255500 222.18 up down incorrect
MS.US PO 20260813 0 16.44 16.5 16.4 16.47 246588 16.47 up down incorrect
MSBI.US Midland States Bancorp Inc 20260813 0 33.81 34.33 33.57 33.63 138600 33.3 down up incorrect
MSEX.US Middlesex Water Company 20260813 0 58.29 59.24 58.29 58.87 135800 58.5091 up up correct
MSFT.US Microsoft Corporation 20260813 0 493.27 501.34 493.01 496.88 23039000 495.9464 up up correct
MSGM.US Motorsport Games Inc 20260813 0 4.36 4.65 4.33 4.48 28900 4.48 up up correct
MSTR.US MicroStrategy Incorporated 20260813 0 94.83 98.88 94.28 97.1 18336800 97.1 up up correct
MTC.US Mmtec Inc 20260813 0 3.01 3.08 2.95 3 10800 3 down down correct
MTCH.US Match Group Inc 20260813 0 36.82 37.305 36.43 37.28 2593400 37.28 up up correct
MTEX.US Mannatech Incorporated 20260813 0 5.25 7.06 4.99 6.15 74600 6.15 up up correct
MTLS.US Materialise NV 20260813 0 6.79 6.88 6.73 6.86 53500 6.86 up up correct
MTRX.US Matrix Service Company 20260813 0 11.78 11.82 11.61 11.66 153500 11.66 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260813 0 310.11 320.06 304.56 307.06 1136100 307.06 down down correct
MU.US Micron Technology Inc 20260813 0 912.89 978 906.5 949.83 36704700 949.83 up up correct
MVBF.US MVB Financial Corp 20260813 0 30.86 31.4 30.345 30.6 50900 30.4281 down down correct
MVIS.US MicroVision Inc 20260813 0 4.57 4.8 3.69 3.77 2254900 3.77 down down correct
MVST.US Microvast Holdings Inc 20260813 0 0.92 0.9987 0.86 0.8874 9990464 0.8874 down down correct
MXCT.US MaxCyte Inc. 20260813 0 1.17 1.54 1.16 1.39 3801700 1.39 up up correct
MYFW.US First Western Financial Inc 20260813 0 31.75 31.75 31.25 31.6 55300 31.6 down down correct
MYGN.US Myriad Genetics Inc 20260813 0 3.24 3.28 3.15 3.17 1619800 3.17 down down correct
MYPS.US Playstudios Inc 20260813 0 0.567 0.585 0.5443 0.5515 398850 0.5515 down down correct
MYRG.US MYR Group Inc 20260813 0 332.68 337 327.08 327.28 290300 327.28 down down correct
MYSZ.US My Size Inc 20260813 0 3.34 3.76 2.81 3.38 217400 3.38 up up correct
NAII.US Natural Alternatives International Inc 20260813 0 2.06 2.21 2.06 2.17 20411 2.17 up up correct
NATH.US Nathan's Famous Inc 20260813 0 97 97.42 96.75 96.8 23881 96.8 down down correct
NATR.US Nature's Sunshine Products Inc 20260813 0 15.68 15.91 15.2 15.3 258600 15.3 down down correct
NAUT.US Nautilus Biotechnology Inc 20260813 0 0.912 0.924 0.882 0.89 498100 0.89 down down correct
NAVI.US Navient Corporation 20260813 0 8.95 9.32 8.94 9.24 1413200 9.24 up up correct
NBIX.US Neurocrine Biosciences Inc 20260813 0 154.43 155.81 150.2 150.82 2055700 150.82 down down correct
NBN.US Northeast Bank 20260813 0 135.5 136.67 135.07 136.15 74700 136.15 up up correct
NBST.US Newbury Street Acquisition Corporation 20260813 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260813 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260813 0 53.78 54 53.39 53.57 192800 53.1533 down down correct
NBTX.US Nanobiotix S.A 20260813 0 38.92 38.98 37.57 38.17 107008 38.17 down down correct
NCMI.US National CineMedia Inc 20260813 0 2.24 2.73 2.24 2.68 6122900 2.68 up down incorrect
NCNA.US NuCana plc 20260813 0 1.42 1.49 1.42 1.48 15700 1.48 up down incorrect
NCNO.US nCino Inc 20260813 0 19.21 20.798 19 20.66 2950600 20.66 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260813 0 49.85 50.95 49.85 50.46 3839 50.46 up down incorrect
NCTY.US The9 Limited 20260813 0 4.1 4.3 3.91 4.25 235900 4.25 up down incorrect
NDAQ.US Nasdaq Inc 20260813 0 96.25 97.73 95.28 97.59 2595100 97.59 up down incorrect
NDLS.US Noodles & Company 20260813 0 16.43 17.51 16.43 16.84 59900 16.84 up up correct
NDRA.US ENDRA Life Sciences Inc 20260813 0 4.47 4.47 4.42 4.47 10300 4.47
NDSN.US Nordson Corporation 20260813 0 311.36 312.15 306.96 309.99 234700 309.99 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260813 0 27.01 27.145 26.88 26.95 36226 26.95 down down correct
NEGG.US Newegg Commerce Inc 20260813 0 19.9 20.2 18.77 18.93 88900 18.93 down down correct
NEO.US NeoGenomics Inc 20260813 0 16.51 16.66 16.32 16.39 956200 16.39 down up incorrect
NEOG.US Neogen Corporation 20260813 0 11.48 11.92 11.42 11.89 1645300 11.89 up down incorrect
NEON.US Neonode Inc 20260813 0 0.99 1 0.85 0.88 170500 0.88 down up incorrect
NEPH.US Nephros Inc 20260813 0 4.41 4.7 4.35 4.69 47300 4.69 up down incorrect
NERV.US Minerva Neurosciences Inc 20260813 0 3.96 4.09 3.84 3.92 137400 3.92 down down correct
NESR.US National Energy Services Reunited Corp 20260813 0 34.415 36.02 34 35.9 1829100 35.9 up up correct
NEWT.US Newtek Business Services Corp 20260813 0 12.86 13.22 12.86 13.07 206977 13.07 up up correct
NEXI.US NexImmune Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260813 0 6.76 6.99 6.625 6.78 2263843 6.78 up up correct
NFE.US New Fortress Energy Inc 20260813 0 0.33 0.338 0.325 0.326 978100 0.326 down down correct
NFLX.US Netflix Inc 20260813 0 76.01 78.4 75.44 78.24 41452900 78.24 up up correct
NHTC.US Natural Health Trends Corp 20260813 0 1.86 1.9 1.79 1.8 33500 1.8 down down correct
NICE.US NICE Ltd 20260813 0 100.68 105.42 98.18 105.25 866600 105.25 up up correct
NICHX.US NICHX 20260813 0 25.83 25.83 25.83 25.83 0 25.6363
NIU.US Niu Technologies 20260813 0 2.08 2.17 2.06 2.11 338100 2.11 up up correct
NKSH.US National Bankshares Inc 20260813 0 42.62 43.27 42.27 42.63 42900 42.63 up down incorrect
NKTR.US Nektar Therapeutics 20260813 0 76.4 77.22 75.45 75.92 628200 75.92 down up incorrect
NKTX.US Nkarta Inc 20260813 0 2.41 2.44 2.285 2.3 395700 2.3 down up incorrect
NMFC.US New Mountain Finance Corporation 20260813 0 7.74 7.88 7.74 7.79 472600 7.79 up up correct
NMIH.US NMI Holdings Inc 20260813 0 45.04 45.48 44.82 45.44 332900 45.44 up up correct
NMRD.US Nemaura Medical Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260813 0 14.98 15.35 14.8 15.3 1122300 15.24 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260813 0 1.51 1.9269 1.46 1.83 296778 1.83 up down incorrect
NNBR.US NN Inc 20260813 0 3.68 3.72 3.56 3.61 1942800 3.61 down down correct
NNDM.US Nano Dimension Ltd 20260813 0 1.66 1.67 1.62 1.65 1684938 1.65 down down correct
NNOX.US Nano 20260813 0 1.03 1.08 0.9635 0.985 2003334 0.985 down down correct
NODK.US NI Holdings Inc 20260813 0 15.945 15.945 15.33 15.34 22400 15.34 down down correct
NOVT.US Novanta Inc 20260813 0 167.04 169.45 166.63 167.25 483800 167.25 up up correct
NPCE.US NeuroPace Inc 20260813 0 14.74 15 14.45 14.51 112800 14.51 down down correct
NRC.US National Research Corporation 20260813 0 20.7 21.43 20.495 21.31 110554 21.31 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260813 0 9.74 10.085 9.665 10 1040600 10 up up correct
NRIM.US Northrim BanCorp Inc 20260813 0 27.14 27.27 26.895 27.02 100445 27.02 down down correct
NRIX.US Nurix Therapeutics Inc 20260813 0 26.92 27.35 26.44 27.19 1371900 27.19 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260813 0 12.4 12.4 12.4 12.4 0 12.4
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260813 0 12.61 12.61 12.61 12.61 0 12.61
NRXP.US NRx Pharmaceuticals Inc 20260813 0 3.41 3.63 3.315 3.34 1238582 3.34 down down correct
NSIT.US Insight Enterprises Inc 20260813 0 154.34 156.9 153.09 156.6 300400 156.6 up down incorrect
NSPR.US InspireMD Inc 20260813 0 0.85 0.86 0.82 0.84 51800 0.84 down up incorrect
NSSC.US Napco Security Technologies Inc 20260813 0 39.23 39.62 38.22 38.26 207900 38.26 down up incorrect
NSYS.US Nortech Systems Incorporated 20260813 0 15.44 15.44 12.62 12.75 48800 12.75 down down correct
NTAP.US NetApp Inc 20260813 0 203.52 209.06 202.99 204.99 3424600 204.99 up up correct
NTCT.US NetScout Systems Inc 20260813 0 39.5 39.945 39.2597 39.72 629294 39.72 up up correct
NTES.US NetEase Inc 20260813 0 122.44 123.06 121.51 122.65 1108000 122.65 up up correct
NTGR.US NETGEAR Inc 20260813 0 24.13 24.305 23.78 23.82 265406 23.82 down down correct
NTIC.US Northern Technologies International Corporation 20260813 0 8.13 8.13 8.02 8.08 1600 8.08 down down correct
NTLA.US Intellia Therapeutics Inc 20260813 0 12.105 12.173 11.81 11.83 2945800 11.83 down down correct
NTNX.US Nutanix Inc 20260813 0 64.95 67.95 64.59 67.95 3245300 67.95 up up correct
NTRA.US Natera Inc 20260813 0 317.68 319.91 307.985 310.78 1522100 310.78 down down correct
NTRB.US Nutriband Inc. Common Stock 20260813 0 3.13 3.26 3.09 3.19 2350 3.19 up up correct
NTRBW.US Nutriband Inc. Warrant 20260813 0 0.35 0.35 0.35 0.35 0 0.35
NTRS.US Northern Trust Corporation 20260813 0 193.04 195.78 189.3 190.48 806300 190.48 down down correct
NTRSO.US Northern Trust Corporation 20260813 0 18.4 18.5 18.4 18.42 32100 18.42 up up correct
NTWK.US NetSol Technologies Inc 20260813 0 4.15 4.28 4.06 4.15 35600 4.15
NUWE.US Nuwellis Inc 20260813 0 1.38 1.39 1.25 1.3 710600 1.3 down down correct
NVAX.US Novavax Inc 20260813 0 8.01 8.23 7.92 8.14 3506500 8.14 up up correct
NVCR.US NovoCure Limited 20260813 0 17.53 17.745 17.18 17.38 637100 17.38 down down correct
NVDA.US NVIDIA Corporation 20260813 0 225.055 227.23 223.71 225.3 98867234 225.3 up up correct
NVEC.US NVE Corporation 20260813 0 121.06 123 116.04 116.33 203700 116.33 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260813 0 404.91 419.55 402.02 411.5 394800 411.5 up up correct
NVNO.US enVVeno Medical Corp 20260813 0 10.855 10.855 10.855 10.855 700 10.855
NVOS.US Novo Integrated Sciences Inc 20260813 0 0.0022 0.0022 0.0022 0.0022 228 0.0022
NVTS.US Navitas Semiconductor Corporation Common Stock 20260813 0 13.775 14.345 13.61 13.66 12034300 13.66 down down correct
NVVE.US Nuvve Holding Corp 20260813 0 1.05 1.19 1.04 1.12 17821 1.12 up up correct
NWBI.US Northwest Bancshares Inc 20260813 0 15.82 15.9 15.75 15.79 509102 15.79 down down correct
NWE.US NorthWestern Corporation 20260813 0 71.04 72.2599 71.04 71.52 402901 70.8527 up up correct
NWFL.US Norwood Financial Corp 20260813 0 34.48 34.82 34.41 34.5 31500 34.5 up up correct
NWL.US Newell Brands Inc 20260813 0 6.21 6.36 6.1 6.17 5917500 6.0965 down down correct
NWPX.US Northwest Pipe Company 20260813 0 115.63 117.2 113.47 115.37 120200 115.37 down down correct
NWS.US News Corporation 20260813 0 32.32 33.12 32.32 32.93 2207368 32.93 up up correct
NWSA.US News Corporation 20260813 0 28.75 29.09 28.65 28.94 3222800 28.94 up up correct
NXPI.US NXP Semiconductors N.V 20260813 0 233.46 236.575 231.19 231.91 3376329 231.91 down up incorrect
NXST.US Nexstar Media Group Inc 20260813 0 185.42 189.21 182.29 188.65 315200 186.79 up down incorrect
NXTC.US NextCure Inc 20260813 0 8.24 8.66 7.83 8.28 285800 8.28 up down incorrect
NXTP.US Nextplay Technologies Inc 20260813 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260813 0 1.57 1.59 1.54 1.58 103400 1.58 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260813 0 39.18 39.69 38.92 39.1 48400 39.1 down down correct
OCC.US Optical Cable Corporation 20260813 0 16.84 17.45 16.58 16.63 123600 16.63 down up incorrect
OCCI.US OFS Credit Company Inc 20260813 0 2.55 2.66 2.53 2.64 459700 2.59 up up correct
OCFC.US OceanFirst Financial Corp 20260813 0 19.33 19.54 19.3059 19.48 1283803 19.48 up up correct
OCG.US Oriental Culture Holding LTD 20260813 0 1.65 1.695 1.63 1.67 60600 1.67 up up correct
OCGN.US Ocugen Inc 20260813 0 1.41 1.44 1.34 1.35 3921600 1.35 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260813 0 12.67 13.11 12.67 13.06 722200 13.06 up up correct
OCUL.US Ocular Therapeutix Inc 20260813 0 10.27 10.43 10.075 10.1 2584800 10.1 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20260813 0 214.44 217.92 214.41 215.73 1154800 215.3955 up down incorrect
OESX.US Orion Energy Systems Inc 20260813 0 20.59 20.75 19.01 19.3 54839 19.3 down down correct
OFED.US Oconee Federal Financial Corp 20260813 0 21.5 21.5 21.5 21.5 0 21.5
OFIX.US Orthofix Medical Inc 20260813 0 10.43 10.53 10.16 10.18 244697 10.18 down up incorrect
OFLX.US Omega Flex Inc 20260813 0 29.9 30.36 27.57 28.81 58900 28.81 down down correct
OFS.US OFS Capital Corporation 20260813 0 3.7 3.87 3.52 3.6 53509 3.6 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260813 0 23.66 23.66 23.66 23.66 0 23.66
OGI.US OrganiGram Holdings Inc 20260813 0 1.29 1.32 1.25 1.26 979652 1.26 down down correct
OKTA.US Okta Inc 20260813 0 148.37 155.9 146.75 154.95 2453100 154.95 up up correct
OLB.US The OLB Group Inc 20260813 0 0.292 0.3255 0.29 0.3123 428100 0.3123 up up correct
OLED.US Universal Display Corporation 20260813 0 91.72 92.48 89.62 90.96 877600 90.96 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260813 0 79.15 79.2 75.91 77.69 1384300 77.69 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260813 0 10.36 10.617 10.267 10.51 1152100 10.51 up up correct
OM.US Outset Medical Inc 20260813 0 4.51 4.655 4.25 4.25 146200 4.25 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260813 0 109.31 109.31 107.16 107.49 36100 107.49 down down correct
OMCL.US Omnicell Inc 20260813 0 37.41 37.96 37.08 37.64 660200 37.64 up up correct
OMER.US Omeros Corporation 20260813 0 16.65 18.14 16.27 17.35 13436000 17.35 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260813 0 0.839 0.916 0.821 0.91 338900 0.91 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260813 0 0.1199 0.1199 0.1099 0.1099 10601 0.1099 down down correct
ON.US ON Semiconductor Corporation 20260813 0 82.88 84.5 81.3 81.56 5785600 81.56 down down correct
ONB.US Old National Bancorp 20260813 0 27.24 27.32 26.96 27.07 2929800 27.07 down down correct
ONCY.US Oncolytics Biotech Inc 20260813 0 0.84 0.84 0.8 0.8 586900 0.8 down up incorrect
ONDS.US Ondas Holdings Inc 20260813 0 8.98 9.55 8.79 8.91 125170100 8.91 down down correct
ONEW.US OneWater Marine Inc 20260813 0 12.36 12.71 12.12 12.21 64600 12.21 down down correct
ONTX.US Onconova Therapeutics Inc 20260813 0 22.36 24.48 22.35 23.84 4200 23.84 up up correct
OPBK.US OP Bancorp 20260813 0 15.77 15.88 15.66 15.74 49508 15.74 down down correct
OPCH.US Option Care Health Inc 20260813 0 24.08 24.27 23.9 24.07 1887700 24.07 down down correct
OPEN.US Opendoor Technologies Inc 20260813 0 3.25 3.66 3.21 3.65 171472200 3.65 up up correct
OPHC.US OptimumBank Holdings Inc 20260813 0 8.85 9.2 8.8 9.18 75800 9.18 up up correct
OPI.US Office Properties Income Trust 20260813 0 19.13 19.13 18.64 18.95 57600 18.95 down up incorrect
OPK.US OPKO Health Inc 20260813 0 1.41 1.425 1.39 1.4 1618342 1.4 down down correct
OPRA.US Opera Limited 20260813 0 20.02 20.4 19.8416 20.13 224509 20.13 up up correct
OPRT.US Oportun Financial Corporation 20260813 0 7.56 7.76 7.47 7.64 370000 7.64 up up correct
OPRX.US OptimizeRx Corporation 20260813 0 6.82 8.9 6.58 8.78 1125300 8.78 up up correct
ORGO.US Organogenesis Holdings Inc 20260813 0 1.8 1.86 1.755 1.76 789300 1.76 down down correct
ORGS.US Orgenesis Inc 20260813 0 0.3499 0.3499 0.3499 0.3499 0 0.3499
ORIC.US ORIC Pharmaceuticals Inc 20260813 0 13.89 14 13.425 13.72 1047796 13.72 down down correct
ORLY.US O'Reilly Automotive Inc 20260813 0 92.31 93.84 92.02 92.58 4124600 92.58 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260813 0 4.35 4.45 4.3 4.38 152016 4.38 up up correct
ORRF.US Orrstown Financial Services Inc 20260813 0 43.45 43.73 43.16 43.48 58300 43.48 up up correct
OSBC.US Old Second Bancorp Inc 20260813 0 25.89 26.01 25.71 25.81 426800 25.81 down down correct
OSIS.US OSI Systems Inc 20260813 0 234.35 236.83 226.95 228.56 149300 228.56 down down correct
OSPN.US OneSpan Inc 20260813 0 16.65 16.97 16.3 16.92 476000 16.79 up up correct
OSS.US One Stop Systems Inc 20260813 0 13.51 13.8 13.035 13.11 682900 13.11 down down correct
OSUR.US OraSure Technologies Inc 20260813 0 3.77 4.05 3.77 4.02 708500 4.02 up up correct
OSW.US OneSpaWorld Holdings Limited 20260813 0 26.99 27.04 26.5 26.92 532400 26.8686 down down correct
OTEX.US Open Text Corporation 20260813 0 24.23 25.03 23.94 24.88 2072600 24.88 up up correct
OTLK.US Outlook Therapeutics Inc 20260813 0 0.769 0.892 0.76 0.889 82392900 0.889 up up correct
OTLY.US Oatly Group AB 20260813 0 13.26 13.893 13.26 13.83 104500 13.83 up down incorrect
OTTR.US Otter Tail Corporation 20260813 0 92.31 93.54 92.07 92.87 216900 92.292 up up correct
OVBC.US Ohio Valley Banc Corp 20260813 0 45.28 46.4 44.91 46.29 70400 46.29 up up correct
OVID.US Ovid Therapeutics Inc 20260813 0 2.65 2.875 2.62 2.8 2242800 2.8 up up correct
OVLY.US Oak Valley Bancorp 20260813 0 33.73 34.23 33.31 34.23 15600 34.23 up up correct
OWSCX.US OWSCX 20260813 0 19.1 19.1 19.1 19.1 0 19.1
OXBR.US Oxbridge Re Holdings Limited 20260813 0 1.2015 1.31 1.2015 1.3 1081049 1.3 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260813 0 0.0825 0.0826 0.0825 0.0826 206 0.0826 up up correct
OXLC.US Oxford Lane Capital Corp 20260813 0 9.57 9.83 9.57 9.73 2079300 9.5275 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260813 0 24.39 24.5 24.35 24.35 1300 24.35 down down correct
OXLCM.US Oxford Lane Capital Corp 20260813 0 25.14 25.15 25.14 25.15 2451 24.9782 up up correct
OXLCP.US Oxford Lane Capital Corp 20260813 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260813 0 1.54 1.54 1.47 1.49 2071400 1.4543 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260813 0 24.05 24.05 24.05 24.05 700 24.05
OZK.US Bank OZK 20260813 0 52.42 52.77 52.2 52.24 957700 52.24 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260813 0 16.2 16.2 16.09 16.135 13300 16.135 down down correct
PAA.US Plains All American Pipeline L.P 20260813 0 23.21 23.61 23.15 23.45 1908500 23.45 up up correct
PAAS.US Pan American Silver Corp 20260813 0 48 48.9 46.92 47.3 9387200 47.136 down down correct
PACB.US Pacific Biosciences of California Inc 20260813 0 1.13 1.18 1.1 1.15 6345500 1.15 up down incorrect
PAGP.US Plains GP Holdings L.P 20260813 0 25.14 25.68 25.1 25.49 2312000 25.49 up up correct
PAHC.US Phibro Animal Health Corporation 20260813 0 34.22 34.655 33.825 34.06 128887 33.9531 down down correct
PALI.US Palisade Bio Inc 20260813 0 1.99 2.15 1.98 2.15 2466600 2.15 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260813 0 7.28 7.63 7.28 7.57 548900 7.4768 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260813 0 394.12 398.88 387.35 396 4593400 396 up down incorrect
PASG.US Passage Bio Inc 20260813 0 4.54 4.72 4.54 4.575 4600 4.575 up up correct
PATK.US Patrick Industries Inc 20260813 0 87.3 88.07 86.34 86.46 264100 85.9728 down down correct
PAVM.US PAVmed Inc 20260813 0 4.75 4.75 4.27 4.74 125600 4.74 down down correct
PAX.US Patria Investments Limited 20260813 0 11.11 11.645 11.11 11.63 1556700 11.63 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260813 0 7.12 7.16 7.11 7.14 3752700 7.14 up up correct
PAYS.US PaySign Inc 20260813 0 12.85 13.15 12.59 13.02 650500 13.02 up up correct
PAYX.US Paychex Inc 20260813 0 121.54 125.65 120.86 125.4 2431000 125.4 up up correct
PBFS.US Pioneer Bancorp Inc 20260813 0 17.2 17.34 17.2 17.29 4800 17.29 up up correct
PBHC.US Pathfinder Bancorp Inc 20260813 0 16.25 16.515 16.25 16.25 8104 16.25
PBLA.US Panbela Therapeutics Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260813 0 8.93 8.97 8.65 8.71 263100 8.71 down up incorrect
PCAR.US PACCAR Inc 20260813 0 131.67 131.69 128.93 130.72 3149900 130.72 down down correct
PCB.US PCB Bancorp 20260813 0 28.39 28.69 28.255 28.51 18400 28.51 up up correct
PCRX.US Pacira BioSciences Inc 20260813 0 24.08 24.29 23.01 23.18 806800 23.18 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260813 0 2.57 2.59 2.46 2.5 38400 2.5 down up incorrect
PCT.US PureCycle Technologies Inc 20260813 0 7.18 7.46 6.98 7 4867200 7 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260813 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260813 0 143.79 153.075 142.51 152.71 1057400 152.71 up up correct
PCVX.US Vaxcyte Inc 20260813 0 60 60.45 58.72 58.86 839100 58.86 down down correct
PCYO.US Pure Cycle Corporation 20260813 0 11.33 11.595 11.29 11.34 43100 11.34 up up correct
PDD.US Pinduoduo Inc 20260813 0 88.31 88.72 84.07 84.17 8746800 84.17 down up incorrect
PDEX.US Pro 20260813 0 67.99 68.83 64.27 67.9 118217 67.9 down up incorrect
PDFS.US PDF Solutions Inc 20260813 0 51.22 51.69 49.67 50.35 426322 50.35 down down correct
PDLB.US PDL Community Bancorp 20260813 0 20.72 20.89 20.46 20.72 46800 20.72
PDSB.US PDS Biotechnology Corporation 20260813 0 0.242 0.246 0.217 0.233 4384200 0.233 down down correct
PDSKX.US PDSKX 20260813 0 28.45 28.45 28.45 28.45 0 28.45
PDSRX.US PDSRX 20260813 0 28.17 28.17 28.17 28.17 0 28.17
PDSYX.US PDSYX 20260813 0 28.89 28.89 28.89 28.89 0 28.89
PEB.US PH 20260813 0 18.54 18.5483 18.3 18.3 3344 18.3 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260813 0 45.01 45.62 44.375 44.56 17434 44.56 down down correct
PEBO.US Peoples Bancorp Inc 20260813 0 41.36 41.53 41.06 41.32 217600 41.32 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260813 0 40.23 40.54 40.23 40.43 524600 40.3219 up up correct
PEGA.US Pegasystems Inc 20260813 0 31.44 33.76 31.32 33.49 2282300 33.404 up up correct
PENN.US Penn National Gaming Inc 20260813 0 19.15 19.2 18.67 18.85 2778300 18.85 down down correct
PEP.US PepsiCo Inc 20260813 0 139.41 140.83 139.33 140.62 6246700 140.62 up up correct
PERI.US Perion Network Ltd 20260813 0 9.64 9.79 9.57 9.77 294900 9.77 up up correct
PESI.US Perma 20260813 0 20.71 20.78 17.73 17.96 1066100 17.96 down down correct
PETS.US PetMed Express Inc 20260813 0 2.01 2.05 1.96 2.03 212000 2.03 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260813 0 0.6521 0.69 0.6521 0.69 1700 0.69 up up correct
PETZ.US TDH Holdings Inc 20260813 0 1.425 1.5 1.41 1.5 30300 1.5 up up correct
PFALX.US PFALX 20260813 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260813 0 107.35 108.35 107.26 107.84 98200 107.84 up up correct
PFFLX.US PFFLX 20260813 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260813 0 114.17 115.02 113.75 114.93 571200 114.93 up down incorrect
PFIS.US Peoples Financial Services Corp 20260813 0 71.1 72.41 70.93 71.61 42900 70.9661 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260813 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260813 0 7.5 7.64 7.48 7.58 1170000 7.497 up up correct
PFX.US Phenixfin Corporation 20260813 0 45.7 45.7 45.7 45.7 2059 45.7
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260813 0 23.81 23.9 23.8 23.9 5900 23.9 up up correct
PGC.US Peapack 20260813 0 46.53 47.26 46.22 46.37 172100 46.37 down up incorrect
PGEN.US Precigen Inc 20260813 0 6.97 6.97 6.46 6.49 5532800 6.49 down down correct
PGNY.US Progyny Inc 20260813 0 25.74 26.31 25.715 25.89 1134000 25.89 up up correct
PHAR.US Pharming Group NV 20260813 0 12.06 13.32 11.8 12.35 32800 12.35 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260813 0 9.25 9.386 8.97 9.18 1205700 9.18 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260813 0 1.09 1.1 1.073 1.09 42900 1.09
PHUN.US Phunware Inc 20260813 0 2.08 2.13 2.08 2.12 60200 2.12 up up correct
PHVS.US Pharvaris N.V 20260813 0 36.5 36.93 33.79 34.04 738224 34.04 down down correct
PI.US Impinj Inc 20260813 0 179.58 182 175.47 178.81 326200 178.81 down down correct
PIIVX.US PIIVX 20260813 0 52.63 52.63 52.63 52.63 0 52.63
PINC.US Premier Inc 20260813 0 50.05 50.05 50.05 50.05 9 49.8391
PKBK.US Parke Bancorp Inc 20260813 0 34.8 35.65 34.62 35.13 48059 35.13 up down incorrect
PKOH.US Park 20260813 0 49.6 51.16 48.6 49.55 196000 49.55 down up incorrect
PLAB.US Photronics Inc 20260813 0 33.28 33.98 33.28 33.48 574800 33.48 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260813 0 10.23 11.1 10.23 10.63 1537200 10.63 up up correct
PLBC.US Plumas Bancorp 20260813 0 63.35 63.95 63.0001 63.57 42294 63.57 up up correct
PLBY.US PLBY Group Inc 20260813 0 1.23 1.25 1.21 1.24 532517 1.24 up up correct
PLCE.US The Children's Place Inc 20260813 0 2.52 2.57 2.37 2.4 245200 2.4 down down correct
PLMR.US Palomar Holdings Inc 20260813 0 128.3 129.91 126.915 128.19 229500 127.7452 down down correct
PLPC.US Preformed Line Products Company 20260813 0 472.51 472.51 444.25 447.39 114100 447.39 down down correct
PLRX.US Pliant Therapeutics Inc 20260813 0 1.09 1.1 1.07 1.08 557027 1.08 down down correct
PLSE.US Pulse Biosciences Inc 20260813 0 43.43 46.97 43.376 44.92 493600 44.92 up up correct
PLTK.US Playtika Holding Corp 20260813 0 2.4 2.53 2.345 2.52 2005500 2.52 up up correct
PLUG.US Plug Power Inc 20260813 0 2.27 2.42 2.23 2.3 72534300 2.3 up up correct
PLUS.US ePlus inc 20260813 0 88.9 89.1 87.41 88.72 171200 88.4423 down down correct
PLXS.US Plexus Corp 20260813 0 272.42 272.42 263.87 264.04 238800 264.04 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260813 0 0.544 0.57 0.544 0.55 50400 0.55 up up correct
PMFLX.US PMFLX 20260813 0 10.08 10.08 10.08 10.08 0 10.08
PMT.US PC 20260813 0 18.36 18.415 18.36 18.415 10029 17.9923 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260813 0 29.57 30 28.28 29 188800 29 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260813 0 1.29 1.29 1.21 1.215 81200 1.215 down down correct
PNBK.US Patriot National Bancorp Inc 20260813 0 1.18 1.2 1.1 1.11 347600 1.11 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260813 0 107.39 108.16 106.8 107.14 701264 107.14 down down correct
PNNT.US PennantPark Investment Corporation 20260813 0 3.82 3.9 3.79 3.82 716100 3.74
PNRG.US PrimeEnergy Resources Corporation 20260813 0 196.9 201.17 192.1 195.59 67700 195.59 down down correct
PNTG.US The Pennant Group Inc 20260813 0 38.88 39.22 38.485 38.64 236600 38.64 down down correct
PODD.US Insulet Corporation 20260813 0 145.06 146.83 143.12 146.44 1368500 146.44 up up correct
POLA.US Polar Power Inc 20260813 0 1.87 1.94 1.78 1.8 241348 1.8 down down correct
POOL.US Pool Corporation 20260813 0 199.22 202.59 197.54 200.57 511400 200.57 up up correct
POW.US Powered Brands 20260813 0 28.06 28.11 27.92 27.95 55900 27.95 down down correct
POWI.US Power Integrations Inc 20260813 0 63.48 64.47 61.9 62.31 382400 62.0499 down down correct
POWL.US Powell Industries Inc 20260813 0 207.01 210.39 203.97 204.04 359400 203.9498 down down correct
POWW.US AMMO Inc 20260813 0 2.31 2.32 2.2 2.2 627200 2.2 down down correct
POWWP.US AMMO Inc 20260813 0 24.515 24.61 23.895 24.61 12500 24.0497 up up correct
PPBT.US Purple Biotech Ltd 20260813 0 1.47 1.56 1.47 1.495 16400 1.495 up up correct
PPC.US Pilgrim's Pride Corporation 20260813 0 26.95 27.79 26.74 27.6 1414000 27.6 up up correct
PPIH.US Perma 20260813 0 27.15 27.24 26.31 26.56 52300 26.56 down down correct
PPSI.US Pioneer Power Solutions Inc 20260813 0 3.04 3.1115 2.91 3.02 39163 3.02 down down correct
PPTA.US Midas Gold Corp. 20260813 0 24.77 25.21 24.46 24.75 623300 24.75 down down correct
PRAA.US PRA Group Inc 20260813 0 19.92 21.27 19.9 20.25 427200 20.25 up up correct
PRAX.US Praxis Precision Medicines Inc 20260813 0 388 388 367.57 368.46 274200 368.46 down down correct
PRCH.US Porch Group Inc 20260813 0 16.3 17.24 16.02 16.94 1525400 16.94 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260813 0 21.25 22.8 21.16 21.95 1239100 21.95 up up correct
PRDO.US Perdoceo Education Corporation 20260813 0 31.56 32.11 31.32 31.88 629100 31.717 up down incorrect
PRFX.US PainReform Ltd 20260813 0 1.03 1.2 1.01 1.2 5548252 1.2 up down incorrect
PRGS.US Progress Software Corporation 20260813 0 44 45.09 43.08 44.73 496400 44.73 up down incorrect
PRIM.US Primoris Services Corporation 20260813 0 81.3 81.86 79.44 80.87 1295671 80.87 down up incorrect
PRIVX.US Sharespost 100 Fund 20260813 0 51.64 51.64 51.64 51.64 0 51.64
PRLD.US Prelude Therapeutics Incorporated 20260813 0 5.77 5.91 5.21 5.36 888100 5.36 down up incorrect
PRLVX.US PRLVX 20260813 0 50.58 50.58 50.58 50.58 0 50.58
PROF.US Profound Medical Corp 20260813 0 6.99 7.15 6.67 6.67 109900 6.67 down down correct
PROV.US Provident Financial Holdings Inc 20260813 0 18.05 18.17 17.8 18.01 17000 18.01 down down correct
PRPH.US ProPhase Labs Inc 20260813 0 0.0447 0.0489 0.04 0.0401 308135 0.0401 down down correct
PRPL.US Purple Innovation Inc 20260813 0 6.52 6.81 6.51 6.6 10743 6.6 up up correct
PRPO.US Precipio Inc 20260813 0 22.89 23.415 22.23 23.21 411282 23.21 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260813 0 1.9 1.92 1.84 1.85 600282 1.85 down down correct
PRTA.US Prothena Corporation plc 20260813 0 9.3 9.365 9.04 9.08 343057 9.08 down down correct
PRTH.US Priority Technology Holdings Inc 20260813 0 5.23 5.6 5.2 5.56 844100 5.56 up down incorrect
PRTS.US CarParts.com Inc 20260813 0 6.28 6.6847 6.28 6.54 32379 6.54 up down incorrect
PRVA.US Privia Health Group Inc 20260813 0 21.67 21.97 21.47 21.76 1134000 21.76 up down incorrect
PSA.US PQ 20260813 0 15 15.06 14.99 15 12980 15
PSEC.US Prospect Capital Corporation 20260813 0 2.28 2.36 2.28 2.35 4415400 2.3144 up up correct
PSHG.US Performance Shipping Inc 20260813 0 1.76 1.81 1.73 1.73 22900 1.73 down down correct
PSMT.US PriceSmart Inc 20260813 0 179.93 180.94 178.74 179.82 146600 179.1216 down down correct
PSNL.US Personalis Inc 20260813 0 14.295 14.51 14.03 14.42 1168600 14.42 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260813 0 17.44 17.44 17.44 17.44 0 17.44
PTC.US PTC Inc 20260813 0 147.75 154.59 146.27 153.89 1159300 153.89 up up correct
PTCT.US PTC Therapeutics Inc 20260813 0 73.14 73.335 71.69 71.97 697300 71.97 down down correct
PTEN.US Patterson 20260813 0 10.76 11.08 10.74 10.9 4719600 10.8138 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20260813 0 153.15 154.99 150.92 151.42 444800 151.42 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260813 0 0.36 0.36 0.36 0.36 0 0.36
PTLO.US Portillo's Inc. Class A Common Stock 20260813 0 4.95 5.23 4.88 5.025 2702500 5.025 up down incorrect
PTON.US Peloton Interactive Inc 20260813 0 5.4 5.57 5.37 5.56 8680600 5.56 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260813 0 0.003 0.003 0.003 0.003 47800 0.003
PUBM.US PubMatic Inc 20260813 0 17.39 17.635 16.96 17.28 975800 17.28 down up incorrect
PUCK.US Goal Acquisitions Corp 20260813 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260813 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260813 0 1.45 1.6 1.45 1.51 20600 1.51 up up correct
PWP.US Perella Weinberg Partners 20260813 0 17.42 18.1 17.245 18 702935 17.9257 up down incorrect
PXLW.US Pixelworks Inc 20260813 0 6.61 7.35 6.6 7.18 119700 7.18 up down incorrect
PXS.US Pyxis Tankers Inc 20260813 0 4.93 5.2 4.93 5.135 35300 5.135 up down incorrect
PYPD.US PolyPid Ltd 20260813 0 4.8 4.87 4.7 4.78 121200 4.78 down down correct
PYPL.US PayPal Holdings Inc 20260813 0 59.75 60.76 59.01 60.59 9568900 60.59 up up correct
PYXS.US Pyxis Oncology Inc. 20260813 0 2.95 3.35 2.75 3.01 1267500 3.01 up up correct
PZZA.US Papa John's International Inc 20260813 0 24.33 24.98 24.31 24.43 1392500 24.43 up up correct
QCOM.US QUALCOMM Incorporated 20260813 0 163.34 166.77 162.51 164.79 7716600 164.79 up up correct
QCRH.US QCR Holdings Inc 20260813 0 106 106.68 105.615 106.59 98811 106.59 up up correct
QDEL.US Quidel Corporation 20260813 0 14.83 15.52 14.34 15.09 1446400 15.09 up up correct
QFIN.US 360 DigiTech Inc 20260813 0 12.535 12.64 12.34 12.49 1304400 12.49 down down correct
QH.US Quhuo Limited 20260813 0 4.8 4.88 4.255 4.27 25500 4.27 down down correct
QLYS.US Qualys Inc 20260813 0 188.59 196.59 186.71 195.88 643200 195.88 up up correct
QMCO.US Quantum Corporation 20260813 0 21.75 24.93 21.52 24.68 4386800 24.68 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260813 0 5.79 6.38 5.65 6.05 37400 6.05 up up correct
QNST.US QuinStreet Inc 20260813 0 20.9 21.1 20.575 20.74 795008 20.74 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260813 0 30.74 31.35 30.74 31.19 175400 31.19 up up correct
QRHC.US Quest Resource Holding Corporation 20260813 0 1.45 1.49 1.45 1.46 8800 1.46 up up correct
QRVO.US Qorvo Inc 20260813 0 97.98 98.87 97.76 98.44 762600 98.44 up up correct
QSI.US Quantum 20260813 0 0.855 0.914 0.79 0.79 4378300 0.79 down down correct
QTRX.US Quanterix Corporation 20260813 0 2.91 3.13 2.85 2.86 1332100 2.86 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260813 0 8.87 9.26 8.785 8.92 9700300 8.92 up up correct
QUIK.US QuickLogic Corporation 20260813 0 13 13.1281 12.31 12.56 380526 12.56 down down correct
QURE.US uniQure N.V 20260813 0 44.96 47.27 44.22 47.06 1129700 47.06 up up correct
RAIL.US FreightCar America Inc 20260813 0 7.43 7.54 7.33 7.41 200800 7.41 down down correct
RAIN.US Rain Therapeutics Inc 20260813 0 1.05 1.068 0.964 0.97 331400 0.97 down down correct
RAM.US Aries I Acquisition Corp 20260813 0 11.98 13.58 11.82 13.02 21626800 13.02 up up correct
RAND.US Rand Capital Corporation 20260813 0 10.2 10.2 10.2 10.2 722 9.942
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260813 0 0.81 0.82 0.775 0.798 374000 0.798 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260813 0 27.07 27.17 26.33 26.38 946100 26.38 down down correct
RAVE.US RAVE Restaurant Group Inc 20260813 0 3.02 3.15 3.02 3.11 27900 3.11 up up correct
RBB.US RBB Bancorp 20260813 0 27.45 27.53 27.328 27.52 100100 27.52 up up correct
RBBN.US Ribbon Communications Inc 20260813 0 2.09 2.16 2.07 2.11 672100 2.11 up up correct
RBCAA.US Republic Bancorp Inc 20260813 0 97.31 98.765 95.71 97.98 132458 97.98 up up correct
RBCN.US Rubicon Technology Inc 20260813 0 6.22 6.22 6.22 6.22 0 6.22
RBKB.US Rhinebeck Bancorp Inc 20260813 0 12.8 12.87 12.51 12.73 60294 12.73 down down correct
RCAT.US Red Cat Holdings Inc 20260813 0 10.02 10.56 9.92 10.23 8119200 10.23 up up correct
RCEL.US AVITA Medical Inc 20260813 0 8.08 8.55 7.94 8.01 404000 8.01 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260813 0 8.59 8.59 8.59 8.59 0 8.59
RCICX.US Resource Credit Income Fund Class C 20260813 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260813 0 8.58 8.58 8.58 8.58 0 8.58
RCILX.US RCILX 20260813 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260813 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260813 0 3.42 3.446 3.31 3.34 1108900 3.34 down down correct
RCKY.US Rocky Brands Inc 20260813 0 47.99 47.99 46.85 47.12 29951 46.9428 down down correct
RCMT.US RCM Technologies Inc 20260813 0 28.69 29.04 28.43 28.92 28200 28.92 up up correct
RCON.US Recon Technology Ltd 20260813 0 0.03 0.03 0.02 0.03 621021 6
RDCM.US RADCOM Ltd 20260813 0 10.3 10.42 10.1 10.16 158500 10.16 down down correct
RDHL.US RedHill Biopharma Ltd 20260813 0 0.581 0.63 0.581 0.595 25300 0.595 up up correct
RDI.US Reading International Inc 20260813 0 1.5 1.5 1.46 1.46 4700 1.46 down down correct
RDNT.US RadNet Inc 20260813 0 77 78.16 76.44 77.31 663400 77.31 up up correct
RDVT.US Red Violet Inc 20260813 0 70.03 73.87 69.9 73.74 394000 73.74 up up correct
RDWR.US Radware Ltd 20260813 0 29.36 29.79 28.9 29.68 154600 29.68 up down incorrect
REAL.US The RealReal Inc 20260813 0 11.28 11.28 10.87 10.94 2661300 10.94 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260813 0 2.33 2.41 2.27 2.4 610733 24 up up correct
REED.US Reed's Inc 20260813 0 0.87 0.92 0.85 0.92 2900 0.92 up down incorrect
REFR.US Research Frontiers Incorporated 20260813 0 0.48 0.48 0.43 0.43 78500 0.43 down down correct
REG.US Regency Centers Corporation 20260813 0 76.02 77.01 75.9 76.86 1213300 76.86 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260813 0 802.21 815.8 794.49 805.97 709700 805.03 up down incorrect
REKR.US Rekor Systems Inc 20260813 0 0.72 0.75 0.703 0.709 2998100 0.709 down down correct
RELL.US Richardson Electronics Ltd 20260813 0 20.56 20.73 20.24 20.41 128800 20.41 down down correct
RELY.US Remitly Global Inc. Common Stock 20260813 0 24.38 25.74 24.305 25.62 3243000 25.62 up up correct
REPL.US Replimune Group Inc 20260813 0 15 15.705 14.98 15.19 3220700 15.19 up up correct
RETO.US ReTo Eco 20260813 0 1.1 1.45 0.985 1.2 942673 1.2 up up correct
REYN.US Reynolds Consumer Products Inc 20260813 0 26.46 26.58 26.21 26.31 1002200 26.0795 down up incorrect
RFIL.US RF Industries Ltd 20260813 0 13.58 13.85 13.1 13.25 333924 13.25 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260813 0 5.08 5.37 5.06 5.24 166200 5.24 up up correct
RGCO.US RGC Resources Inc 20260813 0 21.51 21.76 21.31 21.72 8900 21.72 up up correct
RGEN.US Repligen Corporation 20260813 0 167.19 168.37 161.9 167.49 762300 167.49 up up correct
RGLD.US Royal Gold Inc 20260813 0 229.69 230.75 225.28 225.98 810300 225.98 down up incorrect
RGNX.US REGENXBIO Inc 20260813 0 11.03 11.25 10.61 10.66 805600 10.66 down down correct
RGP.US Resources Connection Inc 20260813 0 4.21 4.345 4.18 4.22 424432 4.22 up up correct
RIBT.US RiceBran Technologies 20260813 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260813 0 28.24 30.07 28.1 30.07 117000 30.07 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260813 0 42.52 42.6 40.32 40.79 265330 40.79 down down correct
RILY.US B. Riley Financial Inc 20260813 0 7.54 7.8 7.47 7.54 535700 7.54
RILYN.US B. Riley Financial Inc 20260813 0 24.97 24.988 24.97 24.97 2200 24.97
RILYP.US B. Riley Financial Inc 20260813 0 13.72 13.85 13.56 13.63 4000 13.63 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260813 0 21.95 21.965 21.81 21.96 8700 21.96 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260813 0 19.84 20 19.84 20 16700 20 up down incorrect
RIOT.US Riot Blockchain Inc 20260813 0 19.98 20.86 19.041 19.21 24438800 19.21 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260813 0 15.86 16.12 15.72 15.82 12165500 15.82 down down correct
RKDA.US Arcadia Biosciences Inc 20260813 0 0.7 0.722 0.497 0.57 691700 0.57 down up incorrect
RKLB.US Rocket Lab USA Inc. 20260813 0 78.5 84.21 77.71 80.1 17306200 80.1 up up correct
RLAY.US Relay Therapeutics Inc 20260813 0 20.33 20.415 19.77 19.93 1797000 19.93 down up incorrect
RLMD.US Relmada Therapeutics Inc 20260813 0 4.74 4.89 4.655 4.75 1250294 4.75 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20260813 0 16.75 17.35 16.75 16.96 74300 16.96 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260813 0 16 16.14 15.95 15.99 34300 15.99 down up incorrect
RMBS.US Rambus Inc 20260813 0 99.6 102.93 99 99.33 1578000 99.33 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260813 0 1.35 1.7 1.25 1.65 4336400 1.65 up up correct
RMNI.US Rimini Street Inc 20260813 0 4.84 5.04 4.71 5.03 355500 5.03 up up correct
RMR.US The RMR Group Inc 20260813 0 19.79 20.28 19.79 20.26 109600 20.26 up up correct
RMTI.US Rockwell Medical Inc 20260813 0 7.7 7.9459 7.2376 7.825 81421 7.825 up up correct
RNA.US Avidity Biosciences Inc 20260813 0 12.21 12.46 12.0301 12.33 127137 12.33 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260813 0 3.42 3.5 3.3 3.48 23982 3.48 up up correct
RNST.US Renasant Corporation 20260813 0 43.72 43.93 43.57 43.81 599900 43.81 up up correct
RNW.US Renew Energy Global PLC 20260813 0 6.82 6.82 6.8 6.8 3082700 6.8 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260813 0 0.002 0.002 0.001 0.001 4700 0.001 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260813 0 1.12 1.3 1.12 1.26 993500 1.26 up up correct
ROAD.US Construction Partners Inc 20260813 0 121.07 122.55 118.32 118.595 712000 118.595 down down correct
ROCK.US Gibraltar Industries Inc 20260813 0 49.48 50.1 48.53 48.93 159400 48.93 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260813 0 36.7 36.7 35.78 36.28 6028100 36.28 down up incorrect
ROKU.US Roku Inc 20260813 0 151.5 154.12 151.5 154.08 1602300 154.08 up up correct
ROOT.US Root Inc 20260813 0 49.24 50.18 48.64 49.83 272900 49.83 up up correct
ROST.US Ross Stores Inc 20260813 0 249.17 249.17 242.14 244.96 1797900 244.96 down down correct
RPAY.US Repay Holdings Corporation 20260813 0 3.81 3.84 3.67 3.83 820800 3.83 up down incorrect
RPD.US Rapid7 Inc 20260813 0 12.4 13.82 12.18 13.78 2150900 13.78 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260813 0 1.7 1.735 1.66 1.7 89000 1.7
RPRX.US Royalty Pharma plc 20260813 0 59.5 59.58 57.945 58.56 2516800 58.325 down down correct
RRBI.US Red River Bancshares Inc 20260813 0 103.12 104.35 103 103.43 33400 103.43 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260813 0 8.5 10.95 8.49 9.9 2144200 9.9 up up correct
RRR.US Red Rock Resorts Inc 20260813 0 63.16 63.31 61.51 62.045 625600 62.045 down down correct
RSSS.US Research Solutions Inc 20260813 0 2.23 2.29 2.2 2.29 37800 2.29 up down incorrect
RSVR.US Reservoir Media Inc 20260813 0 9.8 10 9.8 9.95 39300 9.95 up up correct
RUN.US Sunrun Inc 20260813 0 9.85 10 9.652 9.86 8503300 9.86 up up correct
RUSHA.US Rush Enterprises Inc 20260813 0 81 83.065 80.2914 82.45 856918 54.9667 up up correct
RUSHB.US Rush Enterprises Inc 20260813 0 79.55 80.66 78.35 80.2301 224100 53.4867 up up correct
RVMD.US Revolution Medicines Inc 20260813 0 206.85 206.85 201.02 202 986800 202 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260813 0 0.4605 0.5168 0.46 0.5045 42423 0.5045 up up correct
RVSB.US Riverview Bancorp Inc 20260813 0 5.29 5.33 5.24 5.31 90400 5.31 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260813 0 6.8 6.99 6.8 6.97 800300 6.6376 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260813 0 3.31 3.35 3.27 3.31 10700000 3.31
RXST.US RxSight Inc. Common Stock 20260813 0 7.06 7.155 6.89 7.01 703008 7.01 down down correct
RXT.US Rackspace Technology Inc 20260813 0 4.56 4.64 4.175 4.3 8886185 4.3 down up incorrect
RYAAY.US Ryanair Holdings plc 20260813 0 60.19 60.26 59.08 59.17 672900 59.17 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260813 0 118.18 119.75 114 116.02 759800 116.02 down up incorrect
RZLT.US Rezolute Inc 20260813 0 4.74 4.885 4.58 4.6 800500 4.6 down down correct
SABR.US Sabre Corporation 20260813 0 2.08 2.22 2.055 2.21 3472400 2.21 up up correct
SABS.US SAB Biotherapeutics Inc 20260813 0 3.82 3.84 3.74 3.75 256500 3.75 down down correct
SAFT.US Safety Insurance Group Inc 20260813 0 103.65 103.69 103.5 103.58 132200 102.6614 down up incorrect
SAIA.US Saia Inc 20260813 0 365 384.1 365 380.22 760500 380.22 up down incorrect
SALM.US Salem Media Group Inc 20260813 0 0.9983 0.9988 0.98 0.9985 1344152 0.9985 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260813 0 10.1 10.22 10.02 10.17 52400 10.17 up down incorrect
SANA.US Sana Biotechnology Inc 20260813 0 3.77 3.82 3.645 3.67 1966600 3.67 down down correct
SANM.US Sanmina Corporation 20260813 0 208.89 213.08 205.45 206.56 625700 206.56 down down correct
SBAC.US SBA Communications Corporation 20260813 0 183.57 187.13 183.57 186.19 609200 184.9142 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260813 0 35.78 36.06 35.64 35.93 744400 35.93 up up correct
SBET.US Sharplink Gaming Ltd 20260813 0 6.18 6.36 6.07 6.32 6584700 6.32 up up correct
SBFG.US SB Financial Group Inc 20260813 0 28 28.38 27.34 27.34 15100 27.18 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260813 0 13.89 14.31 13.89 14.28 427142 14.0312 up up correct
SBLK.US Star Bulk Carriers Corp 20260813 0 27.9 28.84 27.9 28.74 1612183 27.8795 up up correct
SBNY.US Signature Bank 20260813 0 0.15 0.32 0.15 0.32 3700 0.32 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20260813 0 20.3 20.54 20.13 20.15 1963200 19.85 down down correct
SBSI.US Southside Bancshares Inc 20260813 0 33 33.32 32.85 33.02 107100 32.6419 up up correct
SBUX.US Starbucks Corporation 20260813 0 109.17 110.51 108.45 108.55 5190000 107.93 down down correct
SCHL.US Scholastic Corporation 20260813 0 42.27 42.68 41.25 41.59 279800 41.3241 down down correct
SCKT.US Socket Mobile Inc 20260813 0 1.63 1.77 1.36 1.36 6239500 1.36 down down correct
SCOR.US comScore Inc 20260813 0 6.8 6.8 5.77 6.07 96076 6.07 down up incorrect
SCPS.US Scopus BioPharma Inc 20260813 0 0.0004 0.0004 0.0004 0.0004 5901 0.0004
SCSC.US ScanSource Inc 20260813 0 52.68 52.93 51.9 52.33 261872 52.33 down down correct
SCYX.US SCYNEXIS Inc 20260813 0 4.88 5.1401 4.8001 5.12 77231 5.12 up down incorrect
SDGR.US Schrödinger Inc 20260813 0 18.56 18.84 18.32 18.46 920500 18.46 down down correct
SEAC.US SeaChange International Inc 20260813 0 3.43 3.43 3.43 3.43 300 3.43
SEAT.US Vivid Seats Inc. Class A Common Stock 20260813 0 7.22 7.69 7.15 7.16 74400 7.16 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260813 0 0.04 0.069 0.026 0.069 36500 0.069 up up correct
SEDG.US SolarEdge Technologies Inc 20260813 0 31.94 32.642 31.35 32.18 2223100 32.18 up down incorrect
SEED.US Origin Agritech Limited 20260813 0 1.08 1.11 1.03 1.05 22500 1.05 down up incorrect
SEER.US Seer Inc 20260813 0 2.14 2.22 2.07 2.1 529708 2.1 down down correct
SEIC.US SEI Investments Company 20260813 0 106 106.86 104.76 106.39 486600 106.39 up down incorrect
SELF.US Global Self Storage Inc 20260813 0 5.18 5.23 5.13 5.16 21900 5.16 down down correct
SENEA.US Seneca Foods Corporation 20260813 0 189.79 196.39 189.79 193.9 105700 193.9 up up correct
SENEB.US Seneca Foods Corporation 20260813 0 194.49 196.63 194.39 196.63 1400 196.63 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260813 0 2.03 2.07 1.91 2.01 35800 2.01 down down correct
SFBC.US Sound Financial Bancorp Inc 20260813 0 46.73 47.24 45.181 46.58 4809 46.58 down down correct
SFBS.US ServisFirst Bancshares Inc 20260813 0 91.37 91.99 90.44 91.53 446400 45.765 up up correct
SFIX.US Stitch Fix Inc 20260813 0 3.57 3.71 3.505 3.65 1391100 3.65 up up correct
SFM.US Sprouts Farmers Market Inc 20260813 0 86.84 87.26 82.25 82.68 1780100 82.68 down up incorrect
SFNC.US Simmons First National Corporation 20260813 0 24.01 24.12 23.9 23.94 831000 23.94 down up incorrect
SFST.US Southern First Bancshares Inc 20260813 0 64.5 65.09 64.21 64.6 49800 64.6 up up correct
SGA.US Saga Communications Inc 20260813 0 10 10.05 9.5 9.71 13900 9.71 down down correct
SGC.US Superior Group of Companies Inc 20260813 0 13.36 13.55 12.72 13.15 52900 13.01 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260813 0 8.4 8.6 8.234 8.32 306800 8.32 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260813 0 11.785 12.07 11.23 11.33 2151500 11.33 down down correct
SGRP.US SPAR Group Inc 20260813 0 0.64 0.7 0.62 0.66 25200 0.66 up up correct
SGRY.US Surgery Partners Inc 20260813 0 15.39 15.655 14.965 15.19 2243700 15.19 down down correct
SHBI.US Shore Bancshares Inc 20260813 0 24.14 24.26 23.9 23.94 163100 23.7918 down up incorrect
SHC.US Sotera Health Company 20260813 0 18.9 19.177 18.82 19.02 1946700 19.02 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260813 0 13.03 13.53 13.03 13.43 329200 13.43 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260813 0 16.15 16.93 16.15 16.6 271100 16.6 up up correct
SHLS.US Shoals Technologies Group Inc 20260813 0 8.28 8.38 8.08 8.14 3214100 8.14 down down correct
SHO.US PI 20260813 0 21.39 21.7105 21.39 21.7105 663 21.7105 up up correct
SHOO.US Steven Madden Ltd 20260813 0 48.03 48.04 47.07 47.35 773700 47.35 down down correct
SIBN.US SI 20260813 0 19.21 19.31 18.83 18.95 246714 18.95 down down correct
SIEB.US Siebert Financial Corp 20260813 0 1.77 1.99 1.77 1.9 109900 1.9 up up correct
SIFY.US Sify Technologies Limited 20260813 0 15.58 15.85 15.53 15.85 24600 15.85 up up correct
SIGA.US SIGA Technologies Inc 20260813 0 2.89 2.94 2.86 2.88 479900 2.88 down down correct
SIGI.US Selective Insurance Group Inc 20260813 0 94.62 95.08 93.43 93.89 249800 93.4622 down down correct
SIGIP.US Selective Insurance Group Inc 20260813 0 15.76 15.87 15.74 15.87 7300 15.5805 up up correct
SILC.US Silicom Ltd 20260813 0 44.54 46.85 44.5 44.89 139600 44.89 up up correct
SIMO.US Silicon Motion Technology Corporation 20260813 0 239.32 254.5 239.2 249.12 1011700 249.12 up up correct
SINT.US Sintx Technologies Inc 20260813 0 1.59 1.835 1.58 1.71 313000 1.71 up up correct
SIRI.US Sirius XM Holdings Inc 20260813 0 28.57 28.81 27.92 27.99 3417500 27.99 down down correct
SISI.US Shineco Inc 20260813 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260813 0 673.27 709.06 671.11 687.93 339900 687.93 up up correct
SJ.US Scienjoy Holding Corporation 20260813 0 0.87 0.92 0.84 0.92 12700 0.92 up up correct
SKIN.US The Beauty Health Company 20260813 0 0.642 0.67 0.642 0.66 303100 0.66 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260813 0 1.11 1.16 0.991 1 387900 1 down up incorrect
SKYW.US SkyWest Inc 20260813 0 108.86 110 107.06 108.36 276800 108.36 down up incorrect
SLAB.US Silicon Laboratories Inc 20260813 0 219.15 219.2 217.77 218.3 238600 218.3 down up incorrect
SLDB.US Solid Biosciences Inc 20260813 0 9.14 9.26 8.93 9.08 828257 9.08 down down correct
SLGL.US Sol 20260813 0 71.85 84.6 71.8 84.04 77900 84.04 up up correct
SLGN.US Silgan Holdings Inc 20260813 0 41.57 42.69 41.57 42.17 956400 41.9568 up up correct
SLM.US SLM Corporation 20260813 0 28.12 28.27 27.43 27.74 2965800 27.74 down down correct
SLMBP.US SLM Corporation 20260813 0 74.3 75 74.3 74.9 2100 74.9 up up correct
SLN.US Silence Therapeutics plc 20260813 0 14.07 14.24 13.36 13.97 2814300 13.97 down down correct
SLNG.US Stabilis Solutions Inc 20260813 0 5.49 5.79 5.27 5.61 37000 5.61 up up correct
SLNH.US Soluna Holdings Inc 20260813 0 1.33 1.44 1.25 1.3 14117700 1.3 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260813 0 11.98 12.15 11.98 12.15 1800 12.15 up up correct
SLP.US Simulations Plus Inc 20260813 0 18.32 18.34 18.31 18.31 151200 18.31 down down correct
SLRC.US SLR Investment Corp 20260813 0 12.87 13.12 12.87 13.04 381400 13.04 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260813 0 11.7 12.59 11.4 12.36 5671900 12.36 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260813 0 77.9 78.44 77.05 77.24 132100 76.97 down down correct
SMBK.US SmartFinancial Inc 20260813 0 52.85 53.25 52.49 52.57 158700 52.57 down down correct
SMCI.US Super Micro Computer Inc 20260813 0 38.28 42.31 38.2 39.16 122775700 39.16 up up correct
SMID.US Smith 20260813 0 28.11 28.34 27.26 27.75 32400 27.75 down down correct
SMIT.US Schmitt Industries Inc 20260813 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260813 0 15.16 15.24 13.99 14 6562500 14 down up incorrect
SMPL.US The Simply Good Foods Company 20260813 0 11.08 11.299 10.91 11.18 1994600 11.18 up down incorrect
SMSI.US Smith Micro Software Inc 20260813 0 3.19 3.19 2.82 2.89 58800 2.89 down down correct
SMTC.US Semtech Corporation 20260813 0 138.67 140.89 131.37 133.58 2214300 133.58 down down correct
SMTI.US Sanara MedTech Inc 20260813 0 34.33 34.38 34.15 34.16 348500 34.16 down down correct
SNAX.US Stryve Foods Inc 20260813 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SNBR.US Sleep Number Corporation 20260813 0 0.0199 0.0199 0.0119 0.0199 303041 0.0199
SND.US Smart Sand Inc 20260813 0 4.91 5.12 4.86 4.95 273900 4.95 up up correct
SNDL.US Sundial Growers Inc 20260813 0 1.265 1.29 1.24 1.25 1683700 1.25 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260813 0 19.89 20.02 19.04 19.08 1195100 19.08 down down correct
SNES.US SenesTech Inc 20260813 0 1.28 1.32 1.25 1.255 23800 1.255 down down correct
SNEX.US StoneX Group Inc 20260813 0 69.71 69.72 66.5475 66.78 956217 66.78 down down correct
SNFCA.US Security National Financial Corporation 20260813 0 9.38 9.38 9.22 9.24 17851 9.24 down down correct
SNGX.US Soligenix Inc 20260813 0 0.39 0.39 0.38 0.38 135800 0.38 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260813 0 1.36 1.37 1.3 1.34 155300 1.34 down down correct
SNPS.US Synopsys Inc 20260813 0 412.32 416.91 403.74 411.75 1443100 411.75 down down correct
SNT.US Senstar Technologies Ltd. 20260813 0 1.85 2.01 1.8 1.84 13100 1.84 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260813 0 2.072 2.15 1.96 2.03 37400 2.03 down down correct
SNY.US Sanofi 20260813 0 43.93 44.1 43.73 43.78 2213800 43.78 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260813 0 18.1 18.65 17.88 18.43 61870100 18.43 up up correct
SOHOB.US Sotherly Hotels Inc 20260813 0 1.9 1.9 1.9 1.9 100 1.9
SOHON.US Sotherly Hotels Inc 20260813 0 0.05 0.05 0.05 0.05 0 0.05
SOHOO.US Sotherly Hotels Inc 20260813 0 1.9 1.9 1.9 1.9 400 1.9
SOHU.US Sohu.com Limited 20260813 0 14.14 14.49 13.79 13.96 47900 13.96 down down correct
SONM.US Sonim Technologies Inc 20260813 0 3.48 3.8 3.355 3.39 7900 3.39 down down correct
SONO.US Sonos Inc 20260813 0 15.82 16.62 15.65 16.59 1650400 16.59 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260813 0 7.61 7.64 7.37 7.62 325878 7.62 up up correct
SOTK.US Sono 20260813 0 5.27 5.27 5.12 5.155 18840 5.155 down down correct
SPCB.US SuperCom Ltd 20260813 0 10.71 11.82 10.66 11.2 206800 11.2 up up correct
SPFI.US South Plains Financial Inc 20260813 0 45.88 46 45.44 45.62 107900 45.62 down down correct
SPOK.US Spok Holdings Inc 20260813 0 11 11.105 10.82 11 161105 10.6861
SPRB.US Spruce Biosciences Inc 20260813 0 47.33 51.25 47.31 49.77 50700 49.77 up up correct
SPRO.US Spero Therapeutics Inc 20260813 0 1.26 1.3 1.21 1.24 1292900 1.24 down down correct
SPSC.US SPS Commerce Inc 20260813 0 76.62 79.47 75.41 79.37 923800 79.37 up up correct
SPT.US Sprout Social Inc 20260813 0 9.69 10.045 9.47 9.97 1495600 9.97 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260813 0 1.18 1.22 1.18 1.2 416700 1.2 up up correct
SPWR.US SunPower Corporation 20260813 0 0.23 0.254 0.215 0.242 6676400 0.242 up up correct
SQFT.US Presidio Property Trust Inc 20260813 0 1.485 1.54 1.445 1.46 7500 1.46 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260813 0 7.014 7.26 7.014 7.06 5000 7.06 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260813 0 13.18 13.6 13.045 13.58 1919100 13.58 up up correct
SRAX.US SRAX Inc 20260813 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260813 0 89.11 89.47 88.36 88.63 131700 88.63 down down correct
SRNE.US Sorrento Therapeutics Inc 20260813 0 0.0006 0.0007 0.0004 0.0007 114175 0.0007 up up correct
SRPT.US Sarepta Therapeutics Inc 20260813 0 18.41 18.73 18.2 18.42 2518300 18.42 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260813 0 62.11 62.11 62.11 62.11 0 62.11
SRRK.US Scholar Rock Holding Corporation 20260813 0 54.84 55 52.68 53.06 942900 53.06 down down correct
SRTS.US Sensus Healthcare Inc 20260813 0 3.19 3.34 3.02 3.16 64600 3.16 down down correct
SRZN.US Surrozen Inc. Common Stock 20260813 0 24.28 24.91 23.48 23.73 432900 23.73 down down correct
SSB.US South State Corporation 20260813 0 111 111.74 110.69 110.91 1020500 110.91 down down correct
SSBI.US Summit State Bank 20260813 0 12.91 12.91 12.91 12.91 82 12.91
SSKN.US STRATA Skin Sciences Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 923 0.0001
SSNC.US SS&C Technologies Holdings Inc 20260813 0 80.62 82.33 80.14 82.04 1446900 81.7434 up up correct
SSP.US The E.W. Scripps Company 20260813 0 3.38 3.48 3.31 3.35 477300 3.35 down down correct
SSRM.US SSR Mining Inc 20260813 0 32.14 32.15 31.35 31.83 2600700 31.8 down down correct
SSTI.US ShotSpotter Inc 20260813 0 8.25 8.41 8.1 8.27 52400 8.27 up up correct
SSYS.US Stratasys Ltd 20260813 0 8.27 9.32 8.27 8.97 1098600 8.97 up up correct
STAA.US STAAR Surgical Company 20260813 0 24.08 25.58 23.25 25.33 1864400 25.33 up up correct
STAB.US Statera Biopharma Inc 20260813 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
STBA.US S&T Bancorp Inc 20260813 0 51.79 52.02 51.38 51.56 223900 51.1859 down down correct
STEP.US StepStone Group Inc 20260813 0 48.31 52.08 47.82 51.96 1165100 51.6184 up down incorrect
STGW.US MDC Partners Inc 20260813 0 9.35 9.55 9.24 9.31 1161800 9.31 down down correct
STIM.US Neuronetics Inc 20260813 0 3.17 3.43 3 3.03 4171500 3.03 down down correct
STKS.US The ONE Group Hospitality Inc 20260813 0 1.7601 1.8 1.7601 1.8 30614 1.8 up down incorrect
STLD.US Steel Dynamics Inc 20260813 0 264.85 264.85 259.5 260.53 607800 260.53 down up incorrect
STNE.US StoneCo Ltd 20260813 0 10.09 10.33 9.94 10.23 7921600 10.23 up down incorrect
STOK.US Stoke Therapeutics Inc 20260813 0 33.28 33.28 31.15 31.31 481000 31.31 down down correct
STRA.US Strategic Education Inc 20260813 0 80.85 82.27 80.4 82.07 222700 82.07 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260813 0 95.7 95.9 95.7 95.77 1237400 94.7806 up up correct
STRL.US Sterling Construction Company Inc 20260813 0 548 557.58 541.5 553.16 530200 553.16 up up correct
STRM.US Streamline Health Solutions Inc 20260813 0 0.405 0.42 0.4 0.4 17117 0.4 down down correct
STRO.US Sutro Biopharma Inc 20260813 0 21.3 22 21.01 21.31 552522 21.31 up up correct
STRR.US Star Equity Holdings Inc 20260813 0 11.15 11.15 10.16 10.16 1100 10.16 down down correct
STRRP.US Star Equity Holdings Inc 20260813 0 10.15 10.15 10.141 10.141 5200 9.8862 down down correct
STRS.US Stratus Properties Inc 20260813 0 18.82 19 18.82 18.93 30900 18.93 up up correct
STRT.US Strattec Security Corporation 20260813 0 82.42 82.42 80.07 80.8 101500 80.8 down down correct
STTK.US Shattuck Labs Inc 20260813 0 7.65 7.65 7.26 7.32 677900 7.32 down down correct
STX.US Seagate Technology Holdings plc 20260813 0 872.31 934.77 861.55 921.37 4590100 921.37 up up correct
SUNS.US SLR Senior Investment Corp 20260813 0 7.49 7.58 7.365 7.5 258000 7.5 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260813 0 47.74 48.18 46.87 47.15 667900 47.15 down down correct
SURG.US SurgePays Inc. Common Stock 20260813 0 0.273 0.282 0.241 0.247 1846300 0.247 down down correct
SVC.US Service Properties Trust 20260813 0 8.5 8.54 8.15 8.17 1464885 8.17 down down correct
SVRA.US Savara Inc 20260813 0 5.75 5.79 5.25 5.27 1874400 5.27 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260813 0 0.01 0.01 0.01 0.01 9 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260813 0 1.93 1.97 1.85 1.95 52000 1.95 up up correct
SWBI.US Smith & Wesson Brands Inc 20260813 0 14.19 14.405 14.09 14.34 404923 14.34 up up correct
SWIM.US Latham Group Inc 20260813 0 7.53 7.83 7.39 7.56 996500 7.56 up up correct
SWKS.US Skyworks Solutions Inc 20260813 0 69.14 70.32 69.01 69.76 4139700 69.76 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260813 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260813 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260813 0 3.43 3.54 3.1 3.3 327200 3.3 down down correct
SY.US So 20260813 0 2.25 2.36 2.195 2.2 138700 2.2 down down correct
SYBT.US Stock Yards Bancorp Inc 20260813 0 85.51 86.17 84.59 84.98 113000 84.98 down down correct
SYBX.US Synlogic Inc 20260813 0 1.15 1.24 1.15 1.23 115068 1.23 up up correct
SYNA.US Synaptics Incorporated 20260813 0 109.83 111.63 106.76 107.31 534200 107.31 down down correct
SYPR.US Sypris Solutions Inc 20260813 0 2.06 2.2 2.05 2.15 17100 2.15 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 1562 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260813 0 10.56 10.56 10.56 10.56 5200 10.56
TACO.US Del Taco Restaurants Inc 20260813 0 10.44 10.459 10.44 10.45 10700 10.45 up down incorrect
TACT.US TransAct Technologies Incorporated 20260813 0 5.2 5.37 5.04 5.11 10100 5.11 down down correct
TAIT.US Taitron Components Incorporated 20260813 0 1.8 1.97 1.8 1.97 1938 1.93 up up correct
TAKMX.US TAKMX 20260813 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260813 0 15.6 16.15 15.6 15.9 585 15.9 up up correct
TANH.US Tantech Holdings Ltd 20260813 0 0.35 0.375 0.32 0.365 386100 0.365 up up correct
TAOP.US Taoping Inc 20260813 0 0.93 0.95 0.84 0.92 52400 0.92 down down correct
TARA.US Protara Therapeutics Inc 20260813 0 3.91 3.995 3.85 3.94 309900 3.94 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260813 0 70.72 71.345 68.06 68.88 631800 68.88 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260813 0 7.02 7.365 6.96 7.27 891241 7.27 up up correct
TATT.US TAT Technologies Ltd 20260813 0 39.41 40.66 39.21 40.36 151200 40.36 up up correct
TAYD.US Taylor Devices Inc 20260813 0 52.97 54.45 52.86 52.86 14500 52.86 down down correct
TBBK.US The Bancorp Inc 20260813 0 70.57 71.52 69.04 69.14 262700 69.14 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260813 0 3.88 3.97 3.82 3.94 2720700 3.94 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260813 0 22.54 22.6 22.35 22.44 35500 22.44 down down correct
TBNK.US Territorial Bancorp Inc 20260813 0 55.34 55.8 55.33 55.59 98157 55.59 up up correct
TBPH.US Theravance Biopharma Inc 20260813 0 16.94 16.94 16.9 16.92 358000 16.92 down up incorrect
TC.US TuanChe ADR 20260813 0 2.27 2.27 2 2.09 109900 2.09 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260813 0 101.7 101.91 100.63 100.83 239300 100.6225 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260813 0 20.53 20.58 20.4201 20.5 5051 20.142 down down correct
TCBK.US TriCo Bancshares 20260813 0 58.1 58.35 57.85 58.05 130914 58.05 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260813 0 17.34 17.34 17.33 17.33 800 17.33 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260813 0 45.75 46.105 45.4 46 60600 46 up down incorrect
TCCO.US Technical Communications Corporation 20260813 0 0.0001 0.0001 0.0001 0.0001 301 0.0001
TCMD.US Tactile Systems Technology Inc 20260813 0 24.55 24.735 23.59 23.71 507500 23.71 down down correct
TCOM.US Trip.com Group Limited 20260813 0 45.2 45.29 44.7 45.02 2398400 45.02 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260813 0 17.55 17.55 17.53 17.53 3101 17.53 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260813 0 4 4.245 4 4.21 903115 4.21 up up correct
TCRX.US Tscan Therapeutics Inc 20260813 0 0.779 0.79 0.764 0.772 297600 0.772 down down correct
TCX.US Tucows Inc 20260813 0 12.54 12.65 11.89 11.98 104663 11.98 down down correct
TDAC.US Trident Acquisitions Corp 20260813 0 10.85 10.86 10.83 10.85 112230 10.85
TDACU.US Trident Acquisitions Corp 20260813 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260813 0 19.045 19.12 19.045 19.095 9716 19.095 up up correct
TDUP.US ThredUp Inc 20260813 0 3.08 3.205 3.065 3.17 2108200 3.17 up up correct
TEAM.US Atlassian Corporation Plc 20260813 0 155.56 167.11 154.9 165.98 5535800 165.98 up up correct
TECH.US Bio 20260813 0 72.21 72.31 72.06 72.17 1976200 72.0105 down down correct
TELA.US TELA Bio Inc 20260813 0 0.74 0.9 0.66 0.678 405000 0.678 down up incorrect
TENB.US Tenable Holdings Inc 20260813 0 37.49 40.12 37.02 40.03 2948800 40.03 up up correct
TENX.US Tenax Therapeutics Inc 20260813 0 1.7 1.92 1.7 1.83 10638700 1.83 up up correct
TER.US Teradyne Inc 20260813 0 399.4 422.32 398 410.52 1880300 410.52 up up correct
TFC.US PR 20260813 0 18.15 18.28 18.1404 18.28 59820 17.9831 up up correct
TFSL.US TFS Financial Corporation 20260813 0 17.52 17.67 17.5 17.57 526200 17.57 up down incorrect
TGLS.US Tecnoglass Inc 20260813 0 42.51 42.51 41.51 42.12 228200 42.12 down down correct
TGTX.US TG Therapeutics Inc 20260813 0 49.7 49.7 47.53 47.94 2769549 47.94 down down correct
TH.US Target Hospitality Corp 20260813 0 16.06 16.73 16 16.27 941664 16.27 up down incorrect
THFF.US First Financial Corporation 20260813 0 81.67 82.63 81.54 81.96 88917 81.96 up up correct
THRM.US Gentherm Incorporated 20260813 0 41.51 43.4 41 43.07 394656 43.07 up up correct
THRY.US Thryv Holdings Inc 20260813 0 2.07 2.286 2.06 2.18 1294100 2.18 up up correct
TIGO.US Millicom International Cellular S.A 20260813 0 95.9 96.53 93.51 94.23 1028300 94.23 down down correct
TIGR.US UP Fintech Holding Limited 20260813 0 4.55 4.7 4.535 4.66 2919000 4.66 up up correct
TIL.US Instil Bio Inc 20260813 0 7.32 7.5 7.2601 7.27 11885 7.27 down down correct
TILE.US Interface Inc 20260813 0 38.77 39.18 38.58 38.73 619600 38.73 down down correct
TIPT.US Tiptree Inc 20260813 0 18.04 18.26 17.91 18.19 232000 18.1295 up up correct
TITN.US Titan Machinery Inc 20260813 0 18.65 18.88 17.97 18.02 229900 18.02 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260813 0 7.37 7.84 7.35 7.38 849400 7.38 up up correct
TLF.US Tandy Leather Factory Inc 20260813 0 2.53 2.56 2.48 2.51 30300 2.51 down down correct
TLRY.US Tilray Inc 20260813 0 4.66 4.83 4.66 4.7 2859100 4.7 up up correct
TLS.US Telos Corporation 20260813 0 4.37 4.61 4.33 4.6 591300 4.6 up up correct
TLSA.US Tiziana Life Sciences PLC 20260813 0 0.99 1.09 0.99 1.04 1519200 1.04 up up correct
TMC.US TMC the metals company Inc 20260813 0 4.418 4.53 4.35 4.41 4278500 4.41 down down correct
TMCI.US Treace Medical Concepts Inc 20260813 0 4.75 4.85 4.46 4.51 783900 4.51 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260813 0 0.042 0.062 0.038 0.051 1071000 0.051 up up correct
TMDX.US TransMedics Group Inc 20260813 0 87.02 90.05 86.985 89.64 709800 89.64 up up correct
TMUS.US T 20260813 0 178.39 183.6 177.93 183.38 2998900 182.3277 up up correct
TNDM.US Tandem Diabetes Care Inc 20260813 0 23.33 23.555 22.88 23.13 1419900 23.13 down down correct
TNGX.US Bctg Acquisition Corp 20260813 0 25.85 25.95 25.38 25.65 2169300 25.65 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260813 0 12 12.74 11.79 12.5 557800 12.5 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260813 0 0.76 0.7888 0.73 0.733 1718114 0.733 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260813 0 1.69 1.92 1.64 1.87 82300 1.87 up up correct
TOPS.US Top Ships Inc 20260813 0 0.8 0.95 0.79 0.87 331400 0.87 up up correct
TOUR.US Tuniu Corporation 20260813 0 5.1 5.13 5.01 5.01 5100 5.01 down down correct
TOWN.US TowneBank 20260813 0 37.98 38.07 37.71 37.83 438367 37.83 down down correct
TPST.US Tempest Therapeutics Inc 20260813 0 1.2 1.208 1.08 1.17 286700 1.17 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260813 0 7.74 7.765 7.369 7.45 236400 7.45 down down correct
TREE.US LendingTree Inc 20260813 0 32.13 32.98 31.64 32.87 617600 32.87 up up correct
TRIB.US Trinity Biotech plc 20260813 0 11.3 12.22 11.3 11.87 74500 11.87 up up correct
TRIN.US Trinity Capital Inc 20260813 0 18.32 18.565 18.25 18.43 1005100 18.26 up up correct
TRIP.US TripAdvisor Inc 20260813 0 10.63 11.02 10.56 10.97 2437800 10.97 up down incorrect
TRMB.US Trimble Inc 20260813 0 56.91 57.8 54.71 57.54 4559300 57.54 up up correct
TRMD.US TORM plc 20260813 0 29.09 29.82 29.09 29.37 653000 29.37 up up correct
TRMK.US Trustmark Corporation 20260813 0 48.45 48.685 48.18 48.28 308585 48.0172 down down correct
TRNS.US Transcat Inc 20260813 0 97.04 100 93.75 94.86 213700 94.86 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260813 0 1.56 1.66 1.56 1.62 397900 1.62 up up correct
TROO.US TROOPS Inc 20260813 0 2.01 2.06 1.84 1.86 467600 1.86 down down correct
TROW.US T. Rowe Price Group Inc 20260813 0 112.19 112.43 109.73 111.3 1538200 111.3 down down correct
TRS.US TriMas Corporation 20260813 0 39.47 40.46 38.57 38.7 395700 38.7 down down correct
TRST.US TrustCo Bank Corp NY 20260813 0 57.07 57.45 56.64 57 132500 57 down up incorrect
TRTN.US PE 20260813 0 18.8 18.95 18.79 18.79 2028 18.79 down up incorrect
TRUP.US Trupanion Inc 20260813 0 30.64 31.05 30.12 31 541400 31 up up correct
TRVG.US trivago N.V 20260813 0 5.18 5.28 5.08 5.18 116800 5.18
TRVI.US Trevi Therapeutics Inc 20260813 0 18.03 18.63 17.68 18.15 2079800 18.15 up up correct
TRVN.US Trevena Inc 20260813 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 20260813 0 57.35 60.24 51.74 52.62 312500 52.62 down down correct
TSBK.US Timberland Bancorp Inc 20260813 0 46.33 46.59 46.01 46.42 24650 46.42 up up correct
TSCO.US Tractor Supply Company 20260813 0 36.67 36.89 35.61 36.17 14447900 35.9218 down up incorrect
TSEM.US Tower Semiconductor Ltd 20260813 0 254.39 266.72 252.01 252.95 1382200 252.95 down down correct
TSHA.US Taysha Gene Therapies Inc 20260813 0 6.4 6.4 5.94 5.99 2184600 5.99 down down correct
TSLA.US Tesla Inc 20260813 0 327.2 341.64 325.24 339.96 34708300 339.96 up down incorrect
TTD.US The Trade Desk Inc 20260813 0 13.725 14.7 13.57 14.56 34667800 14.56 up up correct
TTEC.US TTEC Holdings Inc 20260813 0 1.59 1.66 1.55 1.57 779000 1.57 down down correct
TTEK.US Tetra Tech Inc 20260813 0 35.43 36.53 35.19 36.43 2702500 36.43 up up correct
TTGT.US TechTarget Inc 20260813 0 3.64 3.88 3.64 3.83 435600 3.83 up up correct
TTMI.US TTM Technologies Inc 20260813 0 138.99 143.49 137.15 138.88 2953100 138.88 down down correct
TTOO.US T2 Biosystems Inc 20260813 0 0.0005 0.0005 0.0005 0.0005 5417 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260813 0 2.81 2.81 2.81 2.81 2291 2.81
TTWO.US Take 20260813 0 243.77 245.43 239.52 241.91 1667600 241.91 down down correct
TUSK.US Mammoth Energy Services Inc 20260813 0 3.28 3.38 3.195 3.21 383200 3.21 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260813 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260813 0 0.2784 0.5958 0.2784 0.5574 1442 0.5574 up up correct
TVTX.US Travere Therapeutics Inc 20260813 0 63.328 63.328 61.055 61.43 1285300 61.43 down down correct
TW.US Tradeweb Markets Inc 20260813 0 103.24 106.06 103.24 105.53 1169100 105.3928 up up correct
TWIN.US Twin Disc Incorporated 20260813 0 24.68 24.68 23.73 24.17 85900 24.122 down down correct
TWLVU.US Twelve Seas Investment Company II 20260813 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260813 0 126.22 126.4 122.14 125.29 912200 125.29 down down correct
TXG.US 10x Genomics Inc 20260813 0 57.29 59.48 55.73 58.15 2866200 58.15 up up correct
TXMD.US TherapeuticsMD Inc 20260813 0 2.07 2.09 2.07 2.08 6900 2.08 up up correct
TXN.US Texas Instruments Incorporated 20260813 0 277.16 279.97 272.78 273.43 5327700 273.43 down down correct
TXRH.US Texas Roadhouse Inc 20260813 0 216.19 216.3 206.72 207.01 738200 206.2163 down down correct
TYRA.US Tyra Biosciences Inc 20260813 0 25.33 25.45 24.83 25.02 528378 25.02 down down correct
TZOO.US Travelzoo 20260813 0 7.37 7.5 7.18 7.24 62200 7.24 down down correct
UAL.US United Airlines Holdings Inc 20260813 0 128 128.5 125.91 126.35 2497700 126.35 down down correct
UBCP.US United Bancorp Inc 20260813 0 15.77 15.98 15.57 15.59 5400 15.59 down down correct
UBOH.US United Bancshares Inc 20260813 0 38.75 38.75 38.75 38.75 797 38.494
UBSI.US United Bankshares Inc 20260813 0 49.29 49.38 48.93 49.06 689100 49.06 down down correct
UCL.US uCloudlink Group Inc 20260813 0 0.71 0.78 0.71 0.733 9400 0.733 up up correct
UCTT.US Ultra Clean Holdings Inc 20260813 0 89.93 94.92 89.45 92.91 1037900 92.91 up up correct
UEIC.US Universal Electronics Inc 20260813 0 5.88 5.95 5.12 5.17 96676 4.9142 down down correct
UFCS.US United Fire Group Inc 20260813 0 53.68 54.23 53.21 53.72 76300 53.72 up down incorrect
UFPI.US UFP Industries Inc 20260813 0 92.59 93.68 91.11 91.27 275100 90.8812 down down correct
UFPT.US UFP Technologies Inc 20260813 0 324.6 330.51 319.39 319.86 223400 319.86 down down correct
UG.US United 20260813 0 7.33 7.68 7.15 7.17 4000 7.17 down down correct
UHAL.US AMERCO 20260813 0 74.73 75.16 73.96 74 131800 74 down down correct
UK.US Ucommune International Ltd 20260813 0 2.38 2.39 2.11 2.27 82600 2.27 down down correct
ULBI.US Ultralife Corporation 20260813 0 7.26 7.49 7.2 7.44 33100 7.44 up up correct
ULCC.US Frontier Group Holdings Inc 20260813 0 6.83 6.975 6.705 6.82 2185600 6.82 down down correct
ULH.US Universal Logistics Holdings Inc 20260813 0 19.76 20.26 19.35 19.66 46300 19.5495 down down correct
ULTA.US Ulta Beauty Inc 20260813 0 531.89 534.27 512.2 515.57 758800 515.57 down down correct
UMBF.US UMB Financial Corporation 20260813 0 150 151.32 149.62 150.88 472700 150.88 up up correct
UNB.US Union Bankshares Inc 20260813 0 24.39 24.59 24.2 24.59 4800 24.59 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260813 0 5.36 5.44 5.11 5.4 966300 5.4 up up correct
UNIT.US Uniti Group Inc 20260813 0 9.5 9.88 9.5 9.79 1488300 9.79 up up correct
UNTY.US Unity Bancorp Inc 20260813 0 61.89 62.26 61.33 61.73 56500 61.73 down down correct
UONE.US Urban One Inc 20260813 0 5.09 5.19 5.08 5.09 5200 5.09
UONEK.US Urban One Inc 20260813 0 5.08 5.23 5.04 5.23 6200 5.23 up up correct
UPC.US Universe Pharmaceuticals INC 20260813 0 6.01 6.2123 5.66 5.87 21393 5.87 down up incorrect
UPLD.US Upland Software Inc 20260813 0 5.23 6.41 5.23 6.1 122100 6.1 up down incorrect
UPST.US Upstart Holdings Inc 20260813 0 29.19 31.35 29.13 30.97 4852900 30.97 up down incorrect
UPWK.US Upwork Inc 20260813 0 8.48 8.8 8.22 8.66 6686000 8.66 up down incorrect
URBN.US Urban Outfitters Inc 20260813 0 78.16 78.16 75.27 76.2 907300 76.2 down up incorrect
URGN.US UroGen Pharma Ltd 20260813 0 49.6 49.6 47.67 48.12 860000 48.12 down up incorrect
UROY.US Uranium Royalty Corp 20260813 0 4 4.16 3.9 4.07 3001800 4.07 up up correct
USAU.US U.S. Gold Corp 20260813 0 15.04 15.24 14.89 15.06 165200 15.06 up up correct
USCB.US US Century Bank 20260813 0 22.62 22.63 22.22 22.63 31700 22.5041 up up correct
USEG.US U.S. Energy Corp 20260813 0 1.37 1.4 1.31 1.36 599518 1.36 down down correct
USIO.US Usio Inc 20260813 0 2.66 2.98 2.41 2.59 2318000 2.59 down down correct
USLM.US United States Lime & Minerals Inc 20260813 0 119.48 120.92 117.4 117.4 103100 117.3414 down down correct
USQIX.US USQ Core Real Estate Fund 20260813 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260813 0 515.62 515.62 499.19 501.27 408100 501.27 down down correct
UTMD.US Utah Medical Products Inc 20260813 0 71.6246 72.37 71.195 72.1 10733 72.1 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260813 0 2.41 2.41 2.41 2.41 1100 2.41
UVSP.US Univest Financial Corporation 20260813 0 43.22 43.37 42.91 42.97 189300 42.97 down up incorrect
UXIN.US Uxin Limited 20260813 0 1.15 1.19 1.129 1.18 50100 1.18 up down incorrect
VABK.US Virginia National Bankshares Corporation 20260813 0 47.08 47.75 46.87 46.87 5781 46.51 down up incorrect
VALN.US Valneva SE 20260813 0 5.45 5.65 5.45 5.65 29400 5.65 up down incorrect
VALU.US Value Line Inc 20260813 0 37.5 39 36.34 36.34 4900 36.34 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260813 0 0.0001 0.0001 0.0001 0.0001 1231 0.0001
VBNK.US VersaBank Common Shares 20260813 0 19.6 20.55 19.6 20.11 178100 20.11 up up correct
VC.US Visteon Corporation 20260813 0 106.76 107.47 104.93 107.25 324900 106.855 up up correct
VCEL.US Vericel Corporation 20260813 0 45.34 46.13 43.74 44.54 527900 44.54 down down correct
VCMIX.US Versus Capital Multi 20260813 0 23.44 23.44 23.44 23.44 0 23.44
VCNX.US Vaccinex Inc 20260813 0 0.83 0.83 0.83 0.83 200 0.83
VCRRX.US Versus Capital Real Assets Fund LLC 20260813 0 29.21 29.21 29.21 29.21 0 28.9006
VCTR.US Victory Capital Holdings Inc 20260813 0 116.48 118.22 115.1 118.17 615100 118.17 up down incorrect
VCYT.US Veracyte Inc 20260813 0 45.23 45.23 42.51 42.6 1454900 42.6 down up incorrect
VECO.US Veeco Instruments Inc 20260813 0 52.99 54.83 52.99 53.58 328600 53.58 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260813 0 11.55 12.04 11.04 11.96 96000 11.96 up up correct
VELO.US Velocity Acquisition Corp 20260813 0 14.95 16.47 14.65 15.38 2282700 15.38 up up correct
VEON.US VEON Ltd 20260813 0 57.15 57.57 56.92 57.04 76100 57.04 down down correct
VERA.US Vera Therapeutics Inc 20260813 0 29.99 30.11 28.86 28.89 1167700 28.89 down down correct
VERB.US Verb Technology Company Inc 20260813 0 2.88 2.97 2.6735 2.91 546187 2.91 up up correct
VERI.US Veritone Inc 20260813 0 1.55 1.575 1.45 1.49 5926300 1.49 down down correct
VERU.US Veru Inc 20260813 0 2.76 2.76 2.65 2.7 182100 2.7 down down correct
VERX.US Vertex Inc 20260813 0 12.53 13.31 12.21 13.25 2250200 13.25 up up correct
VFF.US Village Farms International Inc 20260813 0 2.51 2.57 2.45 2.47 1110827 2.47 down down correct
VFLEX.US VFLEX 20260813 0 27.73 27.73 27.73 27.73 0 27.73
VG.US Vonage Holdings Corp 20260813 0 13.32 13.81 13.17 13.54 14852200 13.54 up up correct
VIA.US Via Renewables Inc 20260813 0 26 26.54 25.15 26.36 909100 26.36 up up correct
VIAV.US Viavi Solutions Inc 20260813 0 42.65 43.95 42.44 42.99 4072400 42.99 up up correct
VICR.US Vicor Corporation 20260813 0 226.65 233.87 224.16 226.64 1153200 226.64 down down correct
VINC.US Vincerx Pharma Inc 20260813 0 0.0127 0.0127 0.0127 0.0127 1025 0.0127
VINP.US Vinci Partners Investments Ltd 20260813 0 9.53 9.55 9.31 9.49 50700 9.323 down down correct
VIOT.US Viomi Technology Co. Ltd 20260813 0 0.71 0.76 0.71 0.72 43400 0.72 up up correct
VIR.US Vir Biotechnology Inc 20260813 0 9.02 9.2 8.883 9 1246300 9 down down correct
VIRC.US Virco Mfg. Corporation 20260813 0 6.09 6.2 6.04 6.18 18200 6.18 up up correct
VIRT.US Virtu Financial Inc 20260813 0 57.18 57.98 56.96 57.2 1034393 56.9909 up up correct
VISL.US Vislink Technologies Inc 20260813 0 2.8 2.8 2.76 2.76 600 2.76 down down correct
VITL.US Vital Farms Inc 20260813 0 11.555 11.85 11.54 11.59 1067200 11.59 up up correct
VIVE.US Viveve Medical Inc 20260813 0 0.0002 0.0002 0.0002 0.0002 1167 0.0002
VIVO.US Meridian Bioscience Inc 20260813 0 4.23 4.8 4.2 4.59 1128000 4.59 up up correct
VKTX.US Viking Therapeutics Inc 20260813 0 33.86 33.971 32.53 32.94 3706900 32.94 down down correct
VLGEA.US Village Super Market Inc 20260813 0 42.71 44.72 42.33 43.05 50700 43.05 up up correct
VLY.US Valley National Bancorp 20260813 0 15 15.09 14.92 15.02 6269900 15.02 up up correct
VLYPO.US Valley National Bancorp 20260813 0 24.97 24.97 24.76 24.78 13100 24.78 down down correct
VLYPP.US Valley National Bancorp 20260813 0 25.05 25.09 25.05 25.07 8300 25.07 up up correct
VMAR.US Vision Marine Technologies Inc 20260813 0 0.616 0.67 0.595 0.664 61180 6.64 up up correct
VMD.US Viemed Healthcare Inc 20260813 0 9.31 9.46 9.11 9.17 445000 9.17 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260813 0 5.2 5.24 4.995 5.03 864990 5.03 down down correct
VNET.US 21Vianet Group Inc 20260813 0 7.4 7.62 7.29 7.45 3145100 7.45 up up correct
VNO.US PO 20260813 0 14.605 14.68 14.605 14.68 2632 14.68 up up correct
VNOM.US Viper Energy Partners LP 20260813 0 41.48 41.63 40.86 41.27 1510800 41.27 down down correct
VOD.US Vodafone Group Plc 20260813 0 16.01 16.22 16 16.22 2430100 16.22 up up correct
VOR.US Vor Biopharma Inc 20260813 0 22.01 23.57 21.8 23.29 933700 23.29 up up correct
VRA.US Vera Bradley Inc 20260813 0 3.42 3.45 3.3 3.33 73600 3.33 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260813 0 5.11 5.351 4.77 4.86 56300 4.86 down down correct
VRDN.US Viridian Therapeutics Inc 20260813 0 22.7 22.86 21.89 21.99 1767600 21.99 down down correct
VREX.US Varex Imaging Corporation 20260813 0 18.48 18.535 18.48 18.5 1059600 18.5 up up correct
VRM.US Vroom Inc 20260813 0 9.95 11.02 9.494 10.31 11300 10.31 up up correct
VRME.US VerifyMe Inc 20260813 0 0.7011 0.73 0.6901 0.6903 19000 0.6903 down down correct
VRNS.US Varonis Systems Inc 20260813 0 42.2 45.945 41.855 45.82 1425300 45.82 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260813 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260813 0 4.77 4.85 4.645 4.81 3304500 4.81 up up correct
VRSK.US Verisk Analytics Inc 20260813 0 181.34 186.47 178.11 185.94 1197800 185.94 up up correct
VRSN.US VeriSign Inc 20260813 0 285.73 288.06 281 287.15 693123 286.3095 up up correct
VRTS.US Virtus Investment Partners Inc 20260813 0 169.76 170.6 167.19 170.2 125900 170.2 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260813 0 528.68 529 515.74 516.44 863500 516.44 down up incorrect
VS.US Versus Systems Inc 20260813 0 1.3 1.36 1.2597 1.36 8000 1.36 up down incorrect
VSAT.US Viasat Inc 20260813 0 87.72 87.74 82.5 82.9 1886400 82.9 down up incorrect
VSEC.US VSE Corporation 20260813 0 244.53 244.53 230.06 230.9 383776 230.9 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260813 0 5.45 5.45 5.45 5.45 0 5.45
VSLCX.US Invesco Senior Loan Fund Class C 20260813 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260813 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260813 0 7.06 7.06 6.64 6.67 1856800 6.67 down down correct
VTGN.US VistaGen Therapeutics Inc 20260813 0 0.26 0.27 0.26 0.27 304000 0.27 up down incorrect
VTRS.US Viatris Inc 20260813 0 16.28 16.38 15.99 16.04 16157200 15.9206 down down correct
VTSI.US VirTra Inc 20260813 0 3.3 3.48 3.2412 3.37 104100 3.37 up up correct
VTVT.US vTv Therapeutics Inc 20260813 0 32.04 32.04 30.36 30.85 35400 30.85 down down correct
VUZI.US Vuzix Corporation 20260813 0 2.66 2.73 2.59 2.64 1175600 2.64 down down correct
VVOS.US Vivos Therapeutics Inc 20260813 0 0.287 0.315 0.28 0.305 703800 0.305 up up correct
VXRT.US Vaxart Inc 20260813 0 0.56 0.57 0.54 0.56 163700 0.56
VYGR.US Voyager Therapeutics Inc 20260813 0 3.24 3.31 3.16 3.22 545300 3.22 down down correct
WABC.US Westamerica Bancorporation 20260813 0 59.95 60.29 59.6275 59.93 103854 59.93 down down correct
WAFD.US Washington Federal Inc 20260813 0 37.95 38.155 37.755 37.95 493485 37.6704
WAFDP.US Washington Federal Inc 20260813 0 16.349 16.571 16.349 16.52 5500 16.52 up up correct
WAFU.US Wah Fu Education Group Limited 20260813 0 1.45 1.587 1.411 1.43 140200 1.43 down down correct
WAL.US PA 20260813 0 24.6401 24.7 24.64 24.65 9122 24.65 up up correct
WALD.US Waldencast Acquisition Corp 20260813 0 1.29 1.42 1.29 1.35 173000 1.35 up up correct
WALDW.US Waldencast Acquisition Corp 20260813 0 0.032 0.033 0.032 0.033 2200 0.033 up up correct
WASH.US Washington Trust Bancorp Inc 20260813 0 39.58 40.27 39.58 40.19 143221 40.19 up up correct
WATT.US Energous Corporation 20260813 0 17.01 20 14.79 14.905 712500 14.905 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260813 0 7.4 7.77 6.87 7.08 12400 7.08 down down correct
WB.US Weibo Corporation 20260813 0 7.73 7.77 7.6 7.64 1078100 7.64 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260813 0 39.72 41.91 39.51 41.87 1042000 41.87 up down incorrect
WDAY.US Workday Inc 20260813 0 177.44 227.49 174.6 206.45 16323900 206.45 up down incorrect
WDC.US Western Digital Corporation 20260813 0 453.13 502.64 451.55 487.29 8699100 487.29 up down incorrect
WDFC.US WD 20260813 0 234.92 236 230.03 230.1 76100 230.1 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260813 0 0.33 0.33 0.33 0.33 0 0.33
WEN.US The Wendy's Company 20260813 0 8.57 8.71 8.37 8.65 12612162 8.577 up up correct
WERN.US Werner Enterprises Inc 20260813 0 38.22 38.77 37.9 38.49 830800 38.49 up up correct
WEYS.US Weyco Group Inc 20260813 0 46.43 46.885 45.13 45.8 20308 45.5199 down down correct
WFC.US PD 20260813 0 16.37 16.41 16.3 16.36 105955 16.0952 down down correct
WFCF.US Where Food Comes From Inc 20260813 0 12.34 14.42 12 12.5 47700 12.5 up up correct
WFCPX.US Wells Fargo & Co Non 20260813 0 16.73 16.73 16.73 16.73 0 16.73
WFRD.US Weatherford International plc Ordinary Shares 20260813 0 91.42 93.6 89.685 92.1 846700 92.1 up up correct
WHF.US WhiteHorse Finance Inc 20260813 0 7.03 7.14 7.03 7.1 60500 7.1 up up correct
WHLM.US Wilhelmina International Inc 20260813 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260813 0 0.105 0.105 0.1003 0.103 188900 0.412 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260813 0 35.68 35.68 35.68 35.68 0 35.68
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260813 0 9 9.15 9 9.15 800 9.15 up up correct
WILC.US G. Willi 20260813 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260813 0 1.31 1.38 1.31 1.33 64200 1.33 up up correct
WINA.US Winmark Corporation 20260813 0 350.43 356.31 345.86 349.6 44900 349.6 down down correct
WING.US Wingstop Inc 20260813 0 112.51 115.69 111.78 113.9 1105100 113.57 up up correct
WINT.US Windtree Therapeutics Inc 20260813 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
WINV.US WinVest Acquisition Corp. Common Stock 20260813 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260813 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260813 0 69.14 80.66 69.12 80.06 4632400 80.06 up up correct
WKEY.US WISeKey International Holding AG 20260813 0 6.8 7.008 6.645 6.82 64300 6.82 up up correct
WKHS.US Workhorse Group Inc 20260813 0 3.05 3.25 3.004 3.04 275500 3.04 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260813 0 0.669 0.71 0.651 0.681 148600 0.681 up up correct
WLDN.US Willdan Group Inc 20260813 0 85.26 86 82.87 84.72 172600 84.72 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260813 0 57.66 58.25 53.6 54.44 312700 54.44 down down correct
WMG.US Warner Music Group Corp 20260813 0 24.94 25.5 24.67 25.34 1864461 25.1537 up down incorrect
WNEB.US Western New England Bancorp Inc 20260813 0 14.23 14.23 13.99 14.05 28900 14.05 down down correct
WNW.US Wunong Net Technology Company Limited 20260813 0 2.66 2.72 2.61 2.61 29500 2.61 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260813 0 2.75 2.905 2.73 2.86 2107200 2.86 up up correct
WORX.US SCWorx Corp 20260813 0 5.5 5.5 5.5 5.5 0 5.5
WPRT.US Westport Fuel Systems Inc 20260813 0 1.82 1.87 1.69 1.72 394800 1.72 down down correct
WRAP.US Wrap Technologies Inc 20260813 0 1.75 1.855 1.72 1.74 778000 1.74 down down correct
WRLD.US World Acceptance Corporation 20260813 0 190.75 192.52 187.26 187.69 72400 187.69 down down correct
WSBC.US WesBanco Inc 20260813 0 42.76 42.85 42.5 42.7 641200 42.7 down down correct
WSBF.US Waterstone Financial Inc 20260813 0 21.13 21.41 20.9 21.41 72800 21.41 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260813 0 22.38 23 21.97 22.99 4065800 22.9083 up up correct
WSFS.US WSFS Financial Corporation 20260813 0 81.64 81.89 81.17 81.56 295500 81.56 down down correct
WTBA.US West Bancorporation Inc 20260813 0 29.52 30.32 29.52 30 77900 30 up up correct
WTER.US The Alkaline Water Company Inc 20260813 0 0.044 0.05 0.0375 0.05 25635 0.05 up down incorrect
WTFC.US Wintrust Financial Corporation 20260813 0 163.64 164.57 161.33 162.45 494300 162.45 down down correct
WTW.US Weight Watchers International Inc 20260813 0 340.74 342.89 331.34 333.99 856400 333.99 down down correct
WVE.US Wave Life Sciences Ltd 20260813 0 5.25 5.46 5.17 5.2 6064900 5.2 down down correct
WVFC.US WVS Financial Corp 20260813 0 19.65 19.65 19.65 19.65 0 19.65
WVVI.US Willamette Valley Vineyards Inc 20260813 0 2.3 2.41 2.3 2.4 11900 2.4 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260813 0 2.5 2.99 2.405 2.639 238200 2.639 up up correct
WW.US WW International Inc 20260813 0 14.55 15.12 14.17 14.45 178300 14.45 down down correct
WWD.US Woodward Inc 20260813 0 364.17 365.66 356.69 358.54 461427 358.2213 down up incorrect
WYNN.US Wynn Resorts Limited 20260813 0 102.53 103.59 101.33 102.37 1271700 102.12 down up incorrect
XAIR.US Beyond Air Inc 20260813 0 6.65 7.23 5.89 6.92 58724 6.92 up up correct
XBIO.US Xenetic Biosciences Inc 20260813 0 3.28 3.3 3.11 3.29 11390 3.29 up up correct
XBIT.US XBiotech Inc 20260813 0 2.44 2.47 2.3073 2.33 41684 2.33 down down correct
XCAPX.US ACAP Strategic Fund 20260813 0 30.24 30.24 30.24 30.24 0 30.24
XCUR.US Exicure Inc 20260813 0 1.31 1.35 1.18 1.31 54300 1.31
XCWPX.US ACAP Strategic Fund Class W Shares 20260813 0 23.12 23.12 23.12 23.12 0 23.12
XEL.US Xcel Energy Inc 20260813 0 78.96 79.45 78.61 78.98 3845400 78.98 up up correct
XELA.US Exela Technologies Inc 20260813 0 0.0003 0.0003 0.0003 0.0003 310 0.0003
XELB.US Xcel Brands Inc 20260813 0 1.03 1.13 1.02 1.06 20900 1.06 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260813 0 65.66 65.7 63.73 64.23 496400 64.23 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260813 0 8.59 8.7 8.3 8.33 1851600 8.33 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260813 0 4.28 4.455 4.19 4.29 1127800 4.29 up up correct
XGN.US Exagen Inc 20260813 0 6.64 6.755 6.49 6.58 321600 6.58 down down correct
XILSX.US Pioneer ILS Interval Fund 20260813 0 10.76 10.76 10.76 10.76 0 10.76
XLO.US Xilio Therapeutics Inc. Common Stock 20260813 0 9.05 9.28 8.9 9.01 13400 9.01 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260813 0 94.09 95.49 93.3 94.47 277500 94.47 up up correct
XNCR.US Xencor Inc 20260813 0 23.36 23.4 22.53 22.99 975295 22.99 down down correct
XNET.US Xunlei Limited 20260813 0 5 5.19 4.97 5.15 286200 5.15 up up correct
XONE.US The ExOne Company 20260813 0 49.31 49.335 49.31 49.33 76200 49.33 up up correct
XOS.US Xos Inc 20260813 0 2.62 2.721 2.57 2.58 379600 2.58 down down correct
XOSWW.US Xos Equity Warrants 20260813 0 0.0017 0.0017 0.0011 0.0012 490027 0.0012 down down correct
XP.US XP Inc 20260813 0 15.46 15.895 15.44 15.84 3727400 15.84 up up correct
XPEL.US XPEL Inc 20260813 0 49.43 50.32 49.09 50.27 167600 50.27 up down incorrect
XPER.US Xperi Holding Corporation 20260813 0 6.63 6.63 6.51 6.57 555100 6.57 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260813 0 5.45 5.45 5.45 5.45 0 5.45
XRAY.US DENTSPLY SIRONA Inc 20260813 0 11.44 11.69 11.28 11.58 3297400 11.58 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260813 0 2.217 2.275 2.19 2.19 2192 2.19 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260813 0 3.12 3.19 3.1 3.14 1264400 3.14 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260813 0 9.22 9.22 9.22 9.22 0 9.1735
XSICX.US Voya Senior Income Fund Class 20260813 0 9.19 9.19 9.19 9.19 0 9.1475
XSIIX.US ING Senior Incm Fd 20260813 0 9.18 9.18 9.18 9.18 0 9.1318
XSIWX.US ING Senior Incm Fd 20260813 0 9.23 9.23 9.23 9.23 0 9.1815
XSLCX.US Invesco Senior Loan Fund Class 20260813 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260813 0 2.76 2.8 2.72 2.8 3950 2.8 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260813 0 4.33 4.33 3.73 4.11 30500 4.11 down down correct
YI.US 111 Inc 20260813 0 3.8 3.8 3.8 3.8 700 3.8
YJ.US Yunji Inc 20260813 0 2.01 2.06 1.87 1.94 188400 1.94 down down correct
YORW.US The York Water Company 20260813 0 32.63 33 32.63 33 111795 33 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260813 0 2.276 2.49 2.24 2.39 3200 2.39 up up correct
YTRA.US Yatra Online Inc 20260813 0 0.887 0.91 0.87 0.89 52900 0.89 up up correct
Z.US Zillow Group Inc 20260813 0 33.76 36.22 33.105 35.92 4655700 35.92 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260813 0 381.11 382.53 376.15 379.63 760000 379.63 down up incorrect
ZCMD.US Zhongchao Inc 20260813 0 1.05 1.06 1 1.03 1252700 1.03 down up incorrect
ZD.US Ziff Davis Inc. 20260813 0 55.07 55.95 54.74 55.91 554900 55.91 up up correct
ZG.US Zillow Group Inc 20260813 0 33.91 36.54 33.36 36.23 1297900 36.23 up up correct
ZION.US Zions Bancorporation National Association 20260813 0 71.99 72.3 71.22 71.61 1395700 71.61 down down correct
ZIONP.US Zions Bancorporation National Association 20260813 0 18.45 18.57 18.31 18.49 5537 18.2001 up up correct
ZKIN.US ZK International Group Co. Ltd 20260813 0 1.07 1.097 1.05 1.06 7100 1.06 down down correct
ZLAB.US Zai Lab Limited 20260813 0 26.21 26.382 25.7 26.03 1042200 26.03 down down correct
ZM.US Zoom Video Communications Inc 20260813 0 106.39 110.33 104.5 109.84 3850900 109.84 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260813 0 4.29 4.42 4.135 4.15 820200 4.15 down down correct
ZS.US Zscaler Inc 20260813 0 179.1 188.84 177.02 188.18 2297200 188.18 up up correct
ZUMZ.US Zumiez Inc 20260813 0 19.04 19.32 18.7 18.9 155000 18.9 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260813 0 28 30.26 25.04 30.26 143669 30.26 up up correct

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