CollectAI

close-nasdaq_stocks

2026/08/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260814 0 6.62 6.62 6.62 6.62 0 6.62
AACG.US ATA Creativity Global 20260814 0 1.06 1.07 0.93 0.96 156600 0.96 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260814 0 10 10 10 10 0 10
AACIU.US Armada Acquisition Corp. I Unit 20260814 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260814 0 20.02 20.02 20.02 20.02 0 19.8667
AAL.US American Airlines Group Inc 20260814 0 15.01 15.16 14.79 14.83 46400800 14.83 down down correct
AAME.US Atlantic American Corporation 20260814 0 1.41 1.51 1.41 1.45 35100 1.45 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260814 0 130.39 153.39 130.34 150.28 18775000 150.28 up up correct
AAON.US AAON Inc 20260814 0 86.63 89.24 86 87.8 856300 87.8 up up correct
AAPL.US Apple Inc 20260814 0 306 307.49 304.3 305.93 28229400 305.93 down down correct
AATC.US Image Sensing Systems Inc 20260814 0 5.8 5.84 5.43 5.84 12000 5.6879 up up correct
ABCB.US Ameris Bancorp 20260814 0 89.27 90.13 88.53 89.77 204100 89.77 up up correct
ABCL.US AbCellera Biologics Inc 20260814 0 10.84 11.5 10.47 11.38 12375100 11.38 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260814 0 6.21 6.29 5.82 5.99 5445200 5.99 down down correct
ABNB.US Airbnb Inc 20260814 0 185 186.97 183.66 184.06 3766200 184.06 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260814 0 2.51 2.695 2.45 2.67 526700 2.67 up up correct
ABR.US PF 20260814 0 22.29 22.29 22.21 22.25 3197 22.25 down down correct
ABSI.US Absci Corporation Common Stock 20260814 0 9.43 9.435 8.83 9.18 2231300 9.18 down down correct
ABUS.US Arbutus Biopharma Corporation 20260814 0 4.6 4.71 4.55 4.67 1438732 4.67 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260814 0 0.95 0.95 0.857 0.9 116800 0.9 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260814 0 28.26 28.43 27.9 28.24 1062600 28.24 down down correct
ACB.US Aurora Cannabis Inc 20260814 0 3.77 3.775 3.595 3.68 2062200 3.68 down down correct
ACET.US Adicet Bio Inc 20260814 0 8.3 8.38 8.15 8.38 57700 8.38 up up correct
ACGL.US Arch Capital Group Ltd 20260814 0 98.09 98.88 97.81 98.71 1000100 98.71 up up correct
ACGLN.US Arch Capital Group Ltd 20260814 0 16.19 16.3 16.17 16.27 18900 16.27 up up correct
ACGLO.US Arch Capital Group Ltd 20260814 0 19.31 19.39 19.3 19.385 21500 19.385 up up correct
ACHC.US Acadia Healthcare Company Inc 20260814 0 30.1 31.14 29.81 30.83 1103500 30.83 up up correct
ACHV.US Achieve Life Sciences Inc 20260814 0 7.27 7.6 7.15 7.59 1743000 7.59 up up correct
ACIU.US AC Immune SA 20260814 0 2.58 2.58 2.4301 2.49 133235 2.49 down down correct
ACIW.US ACI Worldwide Inc 20260814 0 53.96 54.13 52.49 53.44 680800 53.44 down up incorrect
ACLS.US Axcelis Technologies Inc 20260814 0 140.08 142.34 137.53 140.15 219900 140.15 up up correct
ACMR.US ACM Research Inc 20260814 0 80.2 82.09 77.81 80.42 557700 80.42 up up correct
ACNB.US ACNB Corporation 20260814 0 64.9 65.29 64.4 64.93 32240 64.5104 up up correct
ACRS.US Aclaris Therapeutics Inc 20260814 0 5.82 5.855 5.64 5.78 666268 5.78 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260814 0 49.79 50.26 49.79 49.94 182200 49.6989 up up correct
ACTG.US Acacia Research Corporation 20260814 0 4.6 4.635 4.51 4.59 262024 4.59 down down correct
ACVA.US ACV Auctions Inc 20260814 0 7.92 8.29 7.776 8.27 4083100 8.27 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260814 0 1.43 1.44 1.31 1.395 613887 1.395 down down correct
ADAG.US Adagene Inc 20260814 0 3.75 3.825 3.58 3.7 152300 3.7 down up incorrect
ADBE.US Adobe Inc 20260814 0 273.22 273.4 261.67 264.02 2876300 264.02 down down correct
ADC.US PA 20260814 0 17.01 17.08 17.01 17.05 9584 16.9608 up up correct
ADI.US Analog Devices Inc 20260814 0 381.98 389.45 380.12 389.39 2115600 388.2072 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260814 0 4.11 4.37 3.98 3.98 48600 3.98 down down correct
ADMA.US ADMA Biologics Inc 20260814 0 9.47 9.49 9.33 9.47 1308600 9.47
ADP.US Automatic Data Processing Inc 20260814 0 276.87 277.33 271.43 272.96 1457400 272.96 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260814 0 24.27 24.95 24 24.74 1743593 24.74 up up correct
ADSK.US Autodesk Inc 20260814 0 260 260.74 251.29 251.66 1395300 251.66 down down correct
ADTN.US ADTRAN Inc 20260814 0 8.04 8.45 8.03 8.4 2073700 8.4 up up correct
ADTX.US Aditxt Inc 20260814 0 0.0023 0.0025 0.0023 0.0023 8092952 0.0023
ADUS.US Addus HomeCare Corporation 20260814 0 117.22 117.24 115.77 116.06 119500 116.06 down down correct
ADV.US Advantage Solutions Inc 20260814 0 32.86 33.73 32.098 32.78 70600 32.78 down down correct
ADXN.US Addex Therapeutics Ltd 20260814 0 5.95 5.95 5.95 5.95 104 5.95
AEAEU.US AltEnergy Acquisition Corp. Unit 20260814 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260814 0 4.47 7.87 4.22 4.94 1983644 4.94 up down incorrect
AEHR.US Aehr Test Systems 20260814 0 133.61 147.4 131.21 134.06 3315000 134.06 up down incorrect
AEI.US Alset EHome International Inc 20260814 0 1.175 1.37 1.175 1.34 19969 1.34 up up correct
AEIS.US Advanced Energy Industries Inc 20260814 0 328.63 337.62 325.47 330.26 345600 330.1445 up down incorrect
AEMD.US Aethlon Medical Inc 20260814 0 2.93 3.05 2.78 2.83 37668 2.83 down down correct
AEP.US American Electric Power Company Inc 20260814 0 124.87 126 124.86 125.6 2360200 125.6 up up correct
AEYE.US AudioEye Inc 20260814 0 6.19 8.19 6.17 7.99 965100 7.99 up up correct
AFCG.US AFC Gamma Inc 20260814 0 3.01 3.1788 2.975 3.16 156446 3.16 up up correct
AFIB.US Acutus Medical Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260814 0 78.86 80.65 78.3 78.35 1973900 78.35 down down correct
AFYA.US Afya Limited 20260814 0 13.4 13.905 13.33 13.84 175000 13.84 up up correct
AGEN.US Agenus Inc 20260814 0 6.93 7.46 6.83 7.32 1251900 7.32 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260814 0 33.1 33.81 32.48 33.56 1124500 33.56 up up correct
AGMH.US AGM Group Holdings Inc 20260814 0 1.02 1.02 0.91 0.985 68400 0.985 down down correct
AGNC.US AGNC Investment Corp 20260814 0 10.98 11.08 10.94 10.96 12215100 10.8393 down up incorrect
AGNCM.US AGNC Investment Corp 20260814 0 25.161 25.24 25.16 25.24 23400 25.24 up down incorrect
AGNCN.US AGNC Investment Corp 20260814 0 25.928 25.98 25.9 25.98 18300 25.98 up up correct
AGNCO.US AGNC Investment Corp 20260814 0 25.64 25.73 25.64 25.68 30900 25.68 up up correct
AGNCP.US AGNC Investment Corp. 20260814 0 25.26 25.37 25.26 25.31 57390 25.31 up up correct
AGYS.US Agilysys Inc 20260814 0 115.64 117.5 112.68 114 340500 114 down up incorrect
AHCO.US AdaptHealth Corp 20260814 0 5.7 5.905 5.69 5.81 2351100 5.81 up up correct
AIHS.US Senmiao Technology Limited 20260814 0 1.59 1.68 1.55 1.64 68500 1.64 up up correct
AIP.US Arteris Inc. Common Stock 20260814 0 27.7 28.5699 27.51 28.32 426355 28.32 up up correct
AIRG.US Airgain Inc 20260814 0 5.21 5.55 5.18 5.51 67200 5.51 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260814 0 3.37 3.49 3.33 3.43 1048900 3.43 up up correct
AIRT.US Air T Inc 20260814 0 30.87 31.225 28.91 29.43 5109 29.43 down down correct
AIRTP.US Air T Inc 20260814 0 18.62 18.69 18.6 18.69 2400 18.69 up up correct
AKAM.US Akamai Technologies Inc 20260814 0 126 126.73 123.94 124.99 2176600 124.99 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260814 0 0.87 0.888 0.858 0.873 2087500 0.873 up up correct
AKTS.US Akoustis Technologies Inc 20260814 0 23.97 25.1 23.45 24.93 229800 24.93 up up correct
AKTX.US Akari Therapeutics Plc 20260814 0 7.01 7.99 6.51 7.54 164300 7.54 up up correct
ALCO.US Alico Inc 20260814 0 40.875 40.8929 40.08 40.08 11415 40.08 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260814 0 1.49 1.57 1.445 1.56 831000 1.56 up up correct
ALEC.US Alector Inc 20260814 0 2.04 2.07 1.945 1.96 649021 1.96 down down correct
ALF.US Alfi Inc 20260814 0 10.84 10.84 10.84 10.84 12 10.84
ALGM.US Allegro MicroSystems Inc 20260814 0 44.06 45.01 43.53 44.39 982500 44.39 up up correct
ALGN.US Align Technology Inc 20260814 0 176.73 182.2 176.72 181.31 960000 181.31 up up correct
ALGS.US Aligos Therapeutics Inc 20260814 0 6.77 6.97 6.58 6.89 66900 6.89 up up correct
ALGT.US Allegiant Travel Company 20260814 0 85.21 87.42 84.14 85.75 348300 85.75 up up correct
ALHC.US Alignment Healthcare Inc 20260814 0 13.46 14.25 13.46 13.96 3633700 13.96 up up correct
ALKS.US Alkermes plc 20260814 0 49.37 50.02 48.65 49.06 1267800 49.06 down down correct
ALKT.US Alkami Technology Inc 20260814 0 20.84 21.05 20.25 20.67 893900 20.67 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260814 0 1.96 2.08 1.92 2.05 4605146 2.05 up down incorrect
ALLT.US Allot Ltd 20260814 0 7.9 7.9 7.71 7.83 187369 7.83 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260814 0 223.52 228.98 220.23 228.65 1525800 228.65 up up correct
ALOT.US AstroNova Inc 20260814 0 28.92 28.92 28.82 28.91 251800 28.91 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260814 0 0.0001 0.0001 0.0001 0.0001 1949 0.0001
ALRM.US Alarm.com Holdings Inc 20260814 0 56.24 56.31 55.13 55.57 394500 55.57 down up incorrect
ALRS.US Alerus Financial Corporation 20260814 0 33.89 34.15 33.565 33.67 181243 33.67 down up incorrect
ALT.US Altimmune Inc 20260814 0 2.95 2.97 2.86 2.94 3074000 2.94 down up incorrect
ALTO.US Alto Ingredients Inc 20260814 0 4.15 4.24 4.13 4.18 1291700 4.18 up up correct
ALXO.US ALX Oncology Holdings Inc 20260814 0 1.95 2 1.92 1.96 584160 1.96 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260814 0 1.46 1.55 1.445 1.55 87500 1.55 up up correct
AMAL.US Amalgamated Financial Corp 20260814 0 51.18 51.43 50.59 51.06 146400 51.06 down down correct
AMAT.US Applied Materials Inc 20260814 0 499.4 523 497.1 507.18 13132300 506.6382 up up correct
AMBA.US Ambarella Inc 20260814 0 82.14 82.98 80.71 82.04 546500 82.04 down down correct
AMCX.US AMC Networks Inc 20260814 0 12.02 12.36 11.98 12.36 540200 12.36 up up correct
AMD.US Advanced Micro Devices Inc 20260814 0 487.6 514.67 483.2 514.39 25570300 514.39 up up correct
AMGN.US Amgen Inc 20260814 0 413.76 416.03 410.5 415.21 2036800 412.7976 up down incorrect
AMKR.US Amkor Technology Inc 20260814 0 57.54 60.37 57.37 58.99 3233900 58.8823 up up correct
AMPG.US AmpliTech Group Inc 20260814 0 4.368 4.4 3.93 3.995 10355200 3.995 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260814 0 20.02 21.07 19.89 20.91 305681 20.91 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260814 0 13.32 13.58 12.94 13.03 2739100 13.03 down down correct
AMRN.US Amarin Corporation plc 20260814 0 14.02 14.145 13.92 14.07 52509 14.07 up up correct
AMSC.US American Superconductor Corporation 20260814 0 31.99 32.75 31.59 31.92 535000 31.92 down up incorrect
AMSF.US AMERISAFE Inc 20260814 0 27.45 28.02 27.22 27.65 470200 27.65 up up correct
AMST.US Amesite Inc 20260814 0 1.079 1.079 0.97 0.972 105000 0.972 down down correct
AMTB.US Amerant Bancorp Inc 20260814 0 29.03 29.38 28.7 29.17 352671 29.17 up down incorrect
AMTX.US Aemetis Inc 20260814 0 1.73 1.785 1.725 1.77 496900 1.77 up up correct
AMZN.US Amazon.com Inc 20260814 0 264.88 265.81 262.42 262.65 27251700 262.65 down down correct
ANAB.US AnaptysBio Inc 20260814 0 56 58.54 55.3 58.47 330900 58.47 up up correct
ANDE.US The Andersons Inc 20260814 0 65.28 66.56 64.78 65.9 258100 65.9 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260814 0 0.395 0.395 0.066 0.32 1100 0.32 down down correct
ANGI.US Angi Inc 20260814 0 4.83 4.91 4.71 4.72 499900 4.72 down up incorrect
ANGO.US AngioDynamics Inc 20260814 0 15.71 15.94 15.55 15.85 330000 15.85 up up correct
ANIK.US Anika Therapeutics Inc 20260814 0 21.17 21.98 21.035 21.5 124986 21.5 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260814 0 74.47 76.71 73.39 76.54 236800 76.54 up up correct
ANIX.US Anixa Biosciences Inc 20260814 0 3.2 3.23 3.1 3.18 107800 3.18 down up incorrect
ANNX.US Annexon Inc 20260814 0 5.21 5.345 5.081 5.29 2990200 5.29 up up correct
ANY.US Sphere 3D Corp 20260814 0 2.12 2.185 2.041 2.1 152700 2.1 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260814 0 30.66 31.46 29.76 30.77 637500 30.77 up down incorrect
AOUT.US American Outdoor Brands Inc 20260814 0 12.91 12.98 12.515 12.81 31399 12.81 down up incorrect
APA.US APA Corporation 20260814 0 40.5 41 40.05 40.47 3961200 40.47 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260814 0 8.1275 13.4409 8.1275 10.4652 1469 10.4652 up down incorrect
APEI.US American Public Education Inc 20260814 0 45.22 46.07 44.41 45.23 184988 45.23 up up correct
API.US Agora Inc 20260814 0 4.69 4.73 4.46 4.64 644977 4.64 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260814 0 3.3715 3.3715 3.3715 3.3715 0 3.3715
APOG.US Apogee Enterprises Inc 20260814 0 42.48 42.68 42 42.58 116000 42.58 up up correct
APP.US AppLovin Corporation 20260814 0 313.215 324.37 313 315.44 5277800 315.44 up up correct
APPF.US AppFolio Inc 20260814 0 205 205 199.64 204.21 265100 204.21 down down correct
APPN.US Appian Corporation 20260814 0 37.29 37.66 35.31 35.41 536200 35.41 down down correct
APPS.US Digital Turbine Inc 20260814 0 12.67 12.9 12.27 12.44 2978400 12.44 down down correct
APRE.US Aprea Therapeutics Inc 20260814 0 0.689 0.695 0.657 0.68 15800 0.68 down down correct
APVO.US Aptevo Therapeutics Inc 20260814 0 3.4 3.4 2.84 2.94 79300 2.94 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260814 0 1.57 1.6053 1.4706 1.52 6553 1.52 down up incorrect
APYX.US Apyx Medical Corporation 20260814 0 3.05 3.12 2.915 3.03 112300 3.03 down down correct
AQB.US AquaBounty Technologies Inc 20260814 0 1.47 1.62 1.45 1.485 275209 1.485 up up correct
AQMS.US Aqua Metals Inc 20260814 0 2.89 2.894 2.72 2.81 37400 2.81 down down correct
AQST.US Aquestive Therapeutics Inc 20260814 0 4.2 4.28 4.015 4.25 4350100 4.25 up up correct
ARAY.US Accuray Incorporated 20260814 0 0.26 0.28 0.26 0.28 715600 0.28 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260814 0 0.74 0.8089 0.727 0.7972 1630679 0.7972 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260814 0 0.0299 0.0299 0.0275 0.0275 5766 0.0275 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260814 0 2.83 2.92 2.83 2.88 8100 2.88 up down incorrect
ARCB.US ArcBest Corporation 20260814 0 147.01 147.67 142.21 142.88 356500 142.88 down up incorrect
ARCC.US Ares Capital Corporation 20260814 0 20.08 20.15 19.85 19.87 3986700 19.87 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260814 0 7.86 8.48 7.71 8.23 930500 8.23 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260814 0 3.93 4.07 3.86 4.06 3978300 4.06 up up correct
AREC.US American Resources Corporation 20260814 0 2.78 2.95 2.76 2.88 2048700 2.88 up up correct
ARGX.US argenx SE 20260814 0 845.36 852.08 837.42 851.29 278706 851.29 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260814 0 9.66 9.855 9.45 9.81 1074600 9.81 up up correct
ARKO.US Arko Corp 20260814 0 4.46 5 4.46 4.85 1859768 4.819 up up correct
ARKR.US Ark Restaurants Corp 20260814 0 5.6 5.6 5.6 5.6 300 5.6
ARLP.US Alliance Resource Partners L.P 20260814 0 24.93 25.51 24.82 25.42 881800 25.42 up up correct
AROW.US Arrow Financial Corporation 20260814 0 39.15 39.495 39.07 39.25 79710 39.25 up down incorrect
ARQQ.US Arqit Quantum Inc 20260814 0 23.47 24.9 23.302 24.36 181700 24.36 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260814 0 0.01 0.0135 0.01 0.0106 694853 0.0106 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260814 0 25.39 26.235 25.28 26.19 1109500 26.19 up up correct
ARRY.US Array Technologies Inc 20260814 0 5.15 5.29 5.05 5.05 6354100 5.05 down down correct
ARTL.US Artelo Biosciences Inc 20260814 0 0.773 0.91 0.7635 0.7902 51168 7.1118 up up correct
ARTNA.US Artesian Resources Corporation 20260814 0 35.7 35.87 35.21 35.78 33800 35.46 up up correct
ARTW.US Art's 20260814 0 2.92 3.15 2.8507 3.12 172761 3.12 up up correct
ARVN.US Arvinas Inc 20260814 0 8.91 8.98 8.72 8.97 461100 8.97 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260814 0 84.75 87.17 83.78 86.64 818000 86.64 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260814 0 20.66 20.66 20.66 20.66 0 20.66
ASLE.US AerSale Corporation 20260814 0 5.73 5.905 5.71 5.87 322300 5.87 up up correct
ASMB.US Assembly Biosciences Inc 20260814 0 30.08 33.17 29.79 32.95 559100 32.95 up up correct
ASML.US ASML Holding N.V 20260814 0 1839.19 1853.315 1820.41 1844.08 928987 1844.08 up up correct
ASO.US Academy Sports and Outdoors Inc 20260814 0 48.69 48.8 47.52 47.985 2244322 47.985 down down correct
ASPC.US Alpha Capital Acquisition Company 20260814 0 10.56 10.56 10.56 10.56 1300 10.56
ASPCU.US Alpha Capital Acquisition Company 20260814 0 10.8499 10.8499 10.8499 10.8499 0 10.8499
ASPS.US Altisource Portfolio Solutions S.A 20260814 0 5.6 5.95 5.59 5.64 24476 5.64 up up correct
ASPU.US Aspen Group Inc 20260814 0 0.3088 0.3088 0.266 0.266 99148 0.266 down down correct
ASRV.US AmeriServ Financial Inc 20260814 0 5.015 5.13 5.01 5.01 34878 5.01 down down correct
ASTC.US Astrotech Corporation 20260814 0 8.79 8.86 7.99 8.41 73036 8.41 down down correct
ASTE.US Astec Industries Inc 20260814 0 42.16 43.5 42 43.28 182900 43.28 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260814 0 4.47 4.48 4.24 4.28 532698 4.28 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260814 0 0.007 0.007 0.0064 0.0064 32962 0.0064 down down correct
ASTS.US AST SpaceMobile Inc 20260814 0 71.04 72.99 68.83 70.98 7375300 70.98 down down correct
ASUR.US Asure Software Inc 20260814 0 8.68 8.68 8.41 8.47 75500 8.47 down down correct
ASYS.US Amtech Systems Inc 20260814 0 15.78 16.16 15.59 16.04 207500 16.04 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260814 0 7.24 7.28 7.23 7.26 6100100 7.26 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20260814 0 3.24 3.4 3.17 3.4 13700 3.4 up up correct
ATEC.US Alphatec Holdings Inc 20260814 0 9.79 9.92 9.69 9.79 1759200 9.79
ATER.US Aterian Inc 20260814 0 0.484 0.539 0.47 0.5 131300 0.5 up up correct
ATEX.US Anterix Inc 20260814 0 91.36 92.2742 87.52 91.53 434366 91.53 up up correct
ATHE.US Alterity Therapeutics Limited 20260814 0 4.71 4.84 4.65 4.79 7400 4.79 up up correct
ATLC.US Atlanticus Holdings Corporation 20260814 0 97.84 102.88 97.04 102.58 135100 102.58 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260814 0 25.11 25.12 25.11 25.11 1700 25.11
ATLCP.US Atlanticus Holdings Corporation 20260814 0 24.3 24.312 24.21 24.21 6400 23.7332 down down correct
ATLO.US Ames National Corporation 20260814 0 31.5 32 31.43 31.6 18000 31.3592 up up correct
ATMH.US All Things Mobile Analytic Inc 20260814 0 0.0593 0.0593 0.0593 0.0593 0 0.0593
ATNI.US ATN International Inc 20260814 0 31.8 32.07 31.06 31.71 79700 31.71 down down correct
ATOM.US Atomera Incorporated 20260814 0 5.44 5.725 5.44 5.6 463900 5.6 up up correct
ATOS.US Atossa Therapeutics Inc 20260814 0 2.54 2.69 2.4301 2.6 96120 2.6 up up correct
ATRA.US Atara Biotherapeutics Inc 20260814 0 8.51 8.51 7.99 8.09 66200 8.09 down down correct
ATRC.US AtriCure Inc 20260814 0 43.71 44.48 43.22 44.3 340900 44.3 up up correct
ATRO.US Astronics Corporation 20260814 0 92.61 94.08 90.53 93.45 589600 93.45 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260814 0 0.2806 0.2806 0.2576 0.2576 2757 0.2576 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260814 0 42.5 43.01 42.37 42.88 1012900 42.88 up up correct
AUBN.US Auburn National Bancorporation Inc 20260814 0 26.25 26.25 26.25 26.25 400 26.25
AUDC.US AudioCodes Ltd 20260814 0 10.33 10.46 10.23 10.37 129800 10.1586 up up correct
AUID.US Ipsidy Inc. Common Stock 20260814 0 0.461 0.57 0.461 0.528 253400 0.528 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260814 0 15.09 15.49 14.901 15.47 827300 15.47 up up correct
AUR.US Aurora Innovation Inc 20260814 0 6.765 7.1 6.68 6.99 16564100 6.99 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260814 0 7.6 7.79 7.455 7.69 684969 7.69 up up correct
AUROW.US Aurora Innovation Inc 20260814 0 0.1726 0.175 0.1603 0.1749 14942 0.1749 up up correct
AUTL.US Autolus Therapeutics plc 20260814 0 2.22 2.24 2.04 2.15 2395470 2.15 down down correct
AUUD.US Auddia Inc 20260814 0 1 1.04 0.931 1.02 456300 1.02 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260814 0 11.91 12.52 11.38 12.32 7334200 12.32 up up correct
AVAV.US AeroVironment Inc 20260814 0 201.51 207.83 188.14 192.81 1550800 192.81 down down correct
AVGO.US Broadcom Inc 20260814 0 411.96 412.5 388.5 392.99 29513600 392.99 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260814 0 5.03 5.23 4.99 5.12 249600 5.12 up up correct
AVNW.US Aviat Networks Inc 20260814 0 21.92 22.6 21.85 22.15 98900 22.15 up up correct
AVO.US Mission Produce Inc 20260814 0 13.02 13.16 12.92 13.06 339545 13.06 up up correct
AVPT.US Avepoint Inc 20260814 0 13.78 13.82 13.401 13.48 1249700 13.48 down down correct
AVT.US Avnet Inc 20260814 0 95.31 97.31 93.41 95.71 884800 95.71 up up correct
AVTX.US Avalo Therapeutics Inc 20260814 0 19.13 19.63 18.34 19.59 388100 19.59 up up correct
AVXL.US Anavex Life Sciences Corp 20260814 0 3.25 3.27 3.14 3.22 698100 3.22 down down correct
AWRE.US Aware Inc 20260814 0 1.2 1.25 1.2 1.21 8500 1.21 up up correct
AXGN.US AxoGen Inc 20260814 0 48.16 48.81 47.29 48.73 632300 48.73 up up correct
AXON.US Axon Enterprise Inc 20260814 0 615.49 622.55 601.51 612.83 451800 612.83 down down correct
AXSM.US Axsome Therapeutics Inc 20260814 0 211 216.3 208.95 213.67 476300 213.67 up up correct
AXTI.US AXT Inc 20260814 0 78.49 85.42 76.75 81.64 9632500 81.64 up up correct
AYTU.US Aytu Biopharma Inc 20260814 0 2.33 2.41 2.33 2.38 55600 2.38 up up correct
AZN.US AstraZeneca PLC 20260814 0 155.5 156.46 154.53 156.45 3697500 156.45 up up correct
BAC.US PQ 20260814 0 16.32 16.35 16.24 16.25 128447 16.25 down down correct
BAND.US Bandwidth Inc 20260814 0 53.71 54.94 52.03 53.97 530482 53.97 up up correct
BANF.US BancFirst Corporation 20260814 0 115.36 116.11 114.68 115.72 105800 115.72 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260814 0 27.27 27.27 27.27 27.27 200 27.27
BANR.US Banner Corporation 20260814 0 73.69 74.31 73.51 74.01 246300 74.01 up down incorrect
BANX.US StoneCastle Financial Corp 20260814 0 20.66 20.88 20.6 20.83 54900 20.6791 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260814 0 0.63 0.636 0.42 0.5 3771100 0.5 down down correct
BATRA.US The Liberty Braves Group 20260814 0 56.94 57.5 56.54 57.33 50800 57.33 up up correct
BATRK.US The Liberty Braves Group 20260814 0 53.22 54 52.82 53.58 450600 53.58 up up correct
BBBY.US Bed Bath & Beyond Inc 20260814 0 4.54 4.5472 4.31 4.35 1556979 4.35 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260814 0 9.43 9.61 9.38 9.6 103700 9.6 up up correct
BBGI.US Beasley Broadcast Group Inc 20260814 0 24.51 24.51 22.3 22.59 8700 22.59 down down correct
BBIG.US Vinco Ventures Inc 20260814 0 0.007 0.007 0.007 0.007 1510 0.007
BBIO.US BridgeBio Pharma Inc 20260814 0 80.14 80.56 78.6 79.86 3094000 79.86 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260814 0 0.66 0.67 0.637 0.655 174300 0.655 down down correct
BBSI.US Barrett Business Services Inc 20260814 0 32.96 33.135 32.04 32.24 184414 32.1624 down up incorrect
BCAB.US BioAtla Inc 20260814 0 3.43 3.5 3 3.09 144034 3.09 down up incorrect
BCBP.US BCB Bancorp Inc 20260814 0 8.97 9.055 8.93 9 142745 9 up up correct
BCDA.US BioCardia Inc 20260814 0 0.95 0.98 0.91 0.97 158400 0.97 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260814 0 0.85 1.01 0.8 0.99 50800 0.99 up up correct
BCML.US BayCom Corp 20260814 0 31.24 31.49 31 31.07 45000 31.07 down down correct
BCOR.US Blucora Inc 20260814 0 21.68 21.68 21.49 21.587 1300 21.587 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260814 0 17.8 17.8 17.74 17.74 46727 17.74 down down correct
BCPC.US Balchem Corporation 20260814 0 177.36 178.56 174.55 178.51 89141 178.51 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260814 0 9.68 9.8 9.46 9.74 3820800 9.74 up up correct
BCTX.US BriaCell Therapeutics Corp 20260814 0 3.49 3.49 3.36 3.44 40500 3.44 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260814 0 3.95 3.97 3.87 3.9 468000 3.9 down down correct
BDSX.US Biodesix Inc 20260814 0 23.88 24.43 23.585 24 72400 24 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260814 0 2.01 2.045 1.96 2.02 330400 2.02 up up correct
BEAM.US Beam Therapeutics Inc 20260814 0 26.64 26.88 25.71 26.75 1229800 26.75 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260814 0 0.56 0.585 0.491 0.499 1159300 0.499 down down correct
BEEM.US Beam Global 20260814 0 1.11 1.145 1.08 1.13 340000 1.13 up down incorrect
BELFA.US Bel Fuse Inc 20260814 0 235.18 242.89 234.72 242.89 115600 242.89 up down incorrect
BELFB.US Bel Fuse Inc 20260814 0 289.86 294.48 285.73 290.08 139500 290.08 up up correct
BFC.US Bank First Corporation 20260814 0 158.56 158.99 155.91 158 39500 158 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260814 0 1.28 1.4 1.26 1.3 976200 1.3 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20260814 0 0.025 0.025 0.0249 0.0249 30328 0.0249 down up incorrect
BFST.US Business First Bancshares Inc 20260814 0 32.13 32.3 31.975 32.12 171200 32.12 down down correct
BHF.US Brighthouse Financial Inc 20260814 0 59.57 59.797 58.61 58.68 961500 58.68 down down correct
BHFAL.US Brighthouse Financial Inc 20260814 0 15.775 15.8299 15.72 15.79 24221 15.3986 up up correct
BHFAM.US Brighthouse Financial Inc 20260814 0 9.6 9.665 9.55 9.59 18400 9.59 down down correct
BHFAN.US Brighthouse Financial Inc 20260814 0 11.15 11.23 11.15 11.15 38600 11.15
BHFAO.US Brighthouse Financial Inc 20260814 0 14.05 14.115 14 14.01 32400 14.01 down down correct
BHFAP.US Brighthouse Financial Inc 20260814 0 13.65 13.675 13.62 13.66 10800 13.66 up up correct
BIDU.US Baidu Inc 20260814 0 103.92 105.01 102.81 103.67 2747800 103.67 down down correct
BIIB.US Biogen Inc 20260814 0 210.01 210.79 208.22 209.83 554400 209.83 down down correct
BILI.US Bilibili Inc 20260814 0 17.18 17.46 17.17 17.44 1901600 17.44 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260814 0 0.421 0.467 0.413 0.449 214400 0.449 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260814 0 2.62 2.64 2.52 2.55 180200 2.23 down up incorrect
BIVI.US BioVie Inc 20260814 0 1.415 1.515 1.245 1.4 2118574 1.4 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260814 0 1.08 1.09 1.03 1.05 166300 1.05 down down correct
BJRI.US BJ's Restaurants Inc 20260814 0 66.81 68.13 65.59 67.95 469900 67.95 up up correct
BKNG.US Booking Holdings Inc 20260814 0 212.56 214.93 211.71 212.06 4105886 212.06 down up incorrect
BKR.US Baker Hughes Company 20260814 0 63.54 65.17 63.47 64.82 6692500 64.82 up up correct
BKSC.US Bank of South Carolina Corporation 20260814 0 19 19 18.85 18.85 1071 18.85 down up incorrect
BKYI.US BIO 20260814 0 3.14 3.47 2.96 3.18 98000 3.18 up down incorrect
BL.US BlackLine Inc 20260814 0 31.36 31.58 30 30.53 782000 30.53 down down correct
BLBD.US Blue Bird Corporation 20260814 0 65.05 66.25 64.3 64.81 579300 64.81 down down correct
BLDP.US Ballard Power Systems Inc 20260814 0 2.62 2.75 2.62 2.7 3232700 2.7 up up correct
BLFS.US BioLife Solutions Inc 20260814 0 35.17 35.22 34.81 35.07 478700 35.07 down up incorrect
BLIN.US Bridgeline Digital Inc 20260814 0 1.07 1.08 0.99 1 170320 1 down down correct
BLKB.US Blackbaud Inc 20260814 0 46.75 46.75 45.16 45.25 401900 45.25 down down correct
BLMN.US Bloomin' Brands Inc 20260814 0 10.84 10.94 10.43 10.55 1521300 10.55 down down correct
BLNK.US Blink Charging Co 20260814 0 0.6 0.6087 0.58 0.5925 696400 0.5925 down down correct
BLRX.US BioLineRx Ltd 20260814 0 2.7 2.76 2.69 2.76 3100 2.76 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260814 0 20.02 20.42 18.662 19.02 2205106 19.02 down down correct
BMBL.US Bumble Inc 20260814 0 2.74 2.785 2.68 2.71 2444562 2.71 down down correct
BMEA.US Biomea Fusion Inc 20260814 0 1.27 1.34 1.261 1.32 436011 1.32 up up correct
BMRA.US Biomerica Inc 20260814 0 1.58 1.58 1.54 1.58 8800 1.58
BMRC.US Bank of Marin Bancorp 20260814 0 28.61 28.765 28.19 28.29 144114 28.29 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260814 0 68.53 68.53 67.12 67.36 1413500 67.36 down down correct
BNGO.US Bionano Genomics Inc 20260814 0 1.18 1.19 1.13 1.18 84200 1.18
BNR.US Burning Rock Biotech Limited 20260814 0 9.34 9.81 8.83 8.83 16100 8.83 down up incorrect
BNTC.US Benitec Biopharma Inc 20260814 0 12.54 12.665 12.21 12.56 169000 12.56 up up correct
BNTX.US BioNTech SE 20260814 0 91.73 93.24 90.52 93.09 650500 93.09 up up correct
BOKF.US BOK Financial Corporation 20260814 0 145.1 146.38 145.01 146.07 135800 145.4354 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260814 0 3.3 3.35 3.2 3.35 15961 3.35 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260814 0 1.15 1.15 1.06 1.1 9400 1.1 down down correct
BOOM.US DMC Global Inc 20260814 0 7.52 7.64 7.43 7.55 68400 7.55 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260814 0 4.51 4.61 4.51 4.56 20300 4.56 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260814 0 27.75 28.29 27.62 27.77 51300 27.6677 up up correct
BOXL.US Boxlight Corporation 20260814 0 8.87 9.5 6.94 6.95 4082130 6.95 down down correct
BPOP.US Popular Inc 20260814 0 177.86 179.14 177.1 177.87 400700 177.87 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260814 0 25.24 25.24 25.24 25.24 0 25.24
BPRN.US The Bank of Princeton 20260814 0 43.62 43.71 42.86 43.47 19000 43.47 down down correct
BPTH.US Bio 20260814 0 0.04 0.04 0.04 0.04 5400 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260814 0 16.36 16.44 16.21 16.3 18300 15.9251 down down correct
BPYPN.US Brookfield Property Partners L.P 20260814 0 13.95 14 13.88 14 5700 13.6433 up up correct
BPYPO.US Brookfield Property Partners L.P 20260814 0 15.35 15.44 15.34 15.39 6623 14.9932 up up correct
BPYPP.US Brookfield Property Partners L.P 20260814 0 16.106 16.17 16.106 16.17 11100 15.7709 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260814 0 1.54 1.56 1.45 1.53 35068 1.53 down up incorrect
BRID.US Bridgford Foods Corporation 20260814 0 6.17 6.42 6.17 6.42 2300 6.42 up up correct
BRKL.US Brookline Bancorp Inc 20260814 0 24.8 24.8 24.43 24.43 200 24.43 down down correct
BRKR.US Bruker Corporation 20260814 0 57.6 58.22 56.72 57.7 1230700 57.7 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260814 0 1.36 1.4 1.26 1.33 91600 1.33 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260814 0 0.23 0.235 0.2226 0.2259 167700 0.2259 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260814 0 30 30.24 28.74 28.93 1771700 28.93 down down correct
BSBK.US Bogota Financial Corp 20260814 0 9.1 9.15 9.08 9.08 16684 9.08 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260814 0 19.38 19.645 19.11 19.12 16302 19.12 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260814 0 0.001 0.001 0.001 0.001 1319200 0.001
BSRR.US Sierra Bancorp 20260814 0 40.93 42.14 40.8 41.01 59100 41.01 up down incorrect
BSVN.US Bank7 Corp 20260814 0 52.59 55.41 51.81 52.29 23100 52.29 down down correct
BSY.US Bentley Systems Incorporated 20260814 0 36.84 37.1 35.77 36.24 2739200 36.24 down down correct
BTAI.US BioXcel Therapeutics Inc 20260814 0 1.11 1.24 1.015 1.19 2031400 1.19 up up correct
BTBD.US BT Brands Inc. Common Stock 20260814 0 1.26 1.32 1.25 1.27 38381 1.27 up down incorrect
BTBT.US Bit Digital Inc 20260814 0 1.5 1.57 1.48 1.57 22303800 1.57 up down incorrect
BTCS.US BTCS Inc. Common Stock 20260814 0 1.09 1.13 1.061 1.12 1266700 1.12 up up correct
BTCY.US Biotricity Inc. Common Stock 20260814 0 0.116 0.116 0.116 0.116 1005 0.116
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260814 0 9.05 9.12 9 9.11 587600 9.11 up up correct
BUSE.US First Busey Corporation 20260814 0 31.15 31.38 31.08 31.23 661300 31.23 up up correct
BVS.US Bioventus Inc 20260814 0 13.76 14.39 13.71 14.26 506000 14.26 up up correct
BWAY.US BrainsWay Ltd 20260814 0 16.27 16.66 15.885 16.32 121000 16.32 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260814 0 22.17 22.48 22.1 22.23 173000 22.23 up up correct
BWEN.US Broadwind Inc 20260814 0 5.37 5.4776 5.23 5.38 346149 5.38 up up correct
BWFG.US Bankwell Financial Group Inc 20260814 0 68 69.22 66.27 68.13 85891 68.13 up up correct
BWMN.US Bowman Consulting Group Ltd 20260814 0 42.26 42.35 42.15 42.3 1258325 42.3 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260814 0 16.48 16.69 16.28 16.45 118400 16.45 down up incorrect
BYFC.US Broadway Financial Corporation 20260814 0 12.31 12.31 11.66 11.91 1300 11.91 down up incorrect
BYND.US Beyond Meat Inc 20260814 0 12.21 14.34 12.21 13.47 3171000 13.47 up down incorrect
BYRN.US Byrna Technologies Inc 20260814 0 4.25 4.29 4.12 4.19 473300 4.19 down down correct
BYSI.US BeyondSpring Inc 20260814 0 0.87 0.875 0.78 0.839 785000 0.839 down down correct
BZ.US Kanzhun Ltd ADR 20260814 0 15.5 15.56 14.8 15.51 5238000 15.51 up up correct
BZUN.US Baozun Inc 20260814 0 2.89 2.89 2.83 2.83 122500 2.83 down down correct
CAAS.US China Automotive Systems Inc 20260814 0 4.72 4.78 4.6 4.72 29000 4.72
CABA.US Cabaletta Bio Inc 20260814 0 2.68 2.77 2.64 2.75 2352200 2.75 up down incorrect
CAC.US Camden National Corporation 20260814 0 59.03 59.55 58.61 58.77 60300 58.77 down up incorrect
CACC.US Credit Acceptance Corporation 20260814 0 585.09 593.99 577.04 587.27 82100 587.27 up up correct
CADCX.US CADCX 20260814 0 23.56 23.56 23.56 23.56 0 23.56
CADEX.US CADEX 20260814 0 23.65 23.65 23.65 23.65 0 23.65
CADFX.US CION Ares Diversified Credit Fund W 20260814 0 23.89 23.89 23.89 23.89 0 23.89
CADL.US Candel Therapeutics Inc. Common Stock 20260814 0 11.85 11.945 11.04 11.72 2069292 11.72 down down correct
CADSX.US CADSX 20260814 0 23.76 23.76 23.76 23.76 0 23.76
CADUX.US CADUX 20260814 0 23.86 23.86 23.86 23.86 0 23.86
CADWX.US CADWX 20260814 0 23.71 23.71 23.71 23.71 0 23.71
CAKE.US The Cheesecake Factory Incorporated 20260814 0 112.7 113.73 110.88 113.38 1410500 113.38 up up correct
CALA.US Calithera Biosciences Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260814 0 82.28 82.46 80.42 81.09 642200 81.09 down down correct
CAMP.US CalAmp Corp 20260814 0 4.5 5.48 4.21 5.44 426600 5.44 up up correct
CAMT.US Camtek Ltd 20260814 0 172.81 172.81 160.84 165.38 468400 165.38 down up incorrect
CAN.US Canaan Inc 20260814 0 0.2 0.235 0.2 0.23 14077400 0.23 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260814 0 7.66 8.15 6.04 6.65 66333900 6.65 down down correct
CAR.US Avis Budget Group Inc 20260814 0 137.07 138.89 135.7 137.85 243600 137.85 up down incorrect
CARE.US Carter Bankshares Inc 20260814 0 32.53 33.1 32.51 32.68 409700 32.68 up down incorrect
CARG.US CarGurus Inc 20260814 0 38 38.25 37.04 37.44 725200 37.44 down up incorrect
CASH.US Meta Financial Group Inc 20260814 0 86.13 86.99 86.13 86.67 115100 86.67 up up correct
CASS.US Cass Information Systems Inc 20260814 0 58.69 59.14 58.14 58.41 61600 58.41 down down correct
CASY.US Casey's General Stores Inc 20260814 0 854.17 857.79 844.93 846.45 242700 846.45 down down correct
CATY.US Cathay General Bancorp 20260814 0 64.54 65.17 64.54 64.93 268000 64.5328 up up correct
CBAN.US Colony Bankcorp Inc 20260814 0 22.2 22.37 22.07 22.27 102700 22.27 up up correct
CBAT.US CBAK Energy Technology Inc 20260814 0 0.74 0.74 0.7 0.72 177300 0.72 down down correct
CBFV.US CB Financial Services Inc 20260814 0 37.16 37.19 37.06 37.19 5049 37.19 up up correct
CBIO.US Catalyst Biosciences Inc 20260814 0 16.61 17.36 16.05 17.14 229900 17.14 up up correct
CBNK.US Capital Bancorp Inc 20260814 0 37.91 38.16 37.6 37.64 47600 37.64 down down correct
CBOE.US Cboe Global Markets Inc 20260814 0 296.88 296.92 292.35 296.14 362600 295.3288 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260814 0 57.77 58.58 56.39 57.93 739600 57.93 up up correct
CBSH.US Commerce Bancshares Inc 20260814 0 60.09 60.49 59.83 60.27 702000 60.27 up up correct
CCAP.US Crescent Capital BDC Inc 20260814 0 11.33 11.34 11.115 11.15 135700 11.1184 down up incorrect
CCB.US Coastal Financial Corporation 20260814 0 50.67 52.68 50.5 52.47 208580 52.47 up up correct
CCBG.US Capital City Bank Group Inc 20260814 0 52.48 52.715 51.9067 52.49 61614 52.49 up up correct
CCCC.US C4 Therapeutics Inc 20260814 0 4.07 4.315 3.895 4.24 3399000 4.24 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260814 0 26.39 26.4 25.765 26.19 81900 26.19 down down correct
CCEL.US Cryo 20260814 0 3.91 4.12 3.9 3.96 12600 3.96 up up correct
CCEP.US Coca 20260814 0 107.11 108.18 107.11 107.64 1280400 107.64 up up correct
CCLFX.US CCLFX 20260814 0 10.33 10.33 10.33 10.33 0 10.33
CCNE.US CNB Financial Corporation 20260814 0 34.89 35.15 34.77 34.94 180900 34.7437 up down incorrect
CCNEP.US CNB Financial Corporation 20260814 0 25 25 24.98 24.98 1000 24.98 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20260814 0 10.17 11.47 10.05 11.31 2261900 11.2874 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260814 0 39.09 39.325 37.96 39.07 147800 39.07 down down correct
CCXI.US ChemoCentryx Inc 20260814 0 16.63 17.07 15.6 17.07 3282600 17.07 up down incorrect
CD.US Chindata Group Holdings Limited 20260814 0 3.4 4.033 3.33 3.96 351600 3.96 up up correct
CDLX.US Cardlytics Inc 20260814 0 4.22 4.27 4.02 4.23 21700 4.23 up up correct
CDNA.US CareDx Inc 20260814 0 47.035 47.343 45.25 45.32 708800 45.32 down down correct
CDNS.US Cadence Design Systems Inc 20260814 0 324.74 326.87 319.46 324.82 2568300 324.82 up up correct
CDW.US CDW Corporation 20260814 0 142.97 142.97 138.75 139.42 1173500 138.7571 down up incorrect
CDXS.US Codexis Inc 20260814 0 1.61 1.62 1.51 1.56 1244500 1.56 down up incorrect
CDZI.US Cadiz Inc 20260814 0 3.46 3.5 3.345 3.47 486415 3.47 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260814 0 22.437 22.49 22.15 22.49 2400 22.49 up up correct
CEDAX.US CEDAX 20260814 0 21.94 21.94 21.94 21.94 0 21.94
CEDIX.US Destra International & Event 20260814 0 21.97 21.97 21.97 21.97 0 21.97
CEDTX.US CEDTX 20260814 0 21.78 21.78 21.78 21.78 0 21.78
CELC.US Celcuity Inc 20260814 0 83.04 95.56 83.04 92 1333600 92 up up correct
CELH.US Celsius Holdings Inc 20260814 0 28.86 29.76 28.06 29.09 13540000 29.09 up up correct
CELU.US Celularity Inc 20260814 0 0.7036 0.7199 0.6902 0.6958 11415 0.6958 down down correct
CENT.US Central Garden & Pet Company 20260814 0 44.53 44.95 43.56 43.73 137168 43.73 down up incorrect
CENTA.US Central Garden & Pet Company 20260814 0 38.32 38.75 37.72 37.85 231900 37.85 down up incorrect
CENX.US Century Aluminum Company 20260814 0 46.4 47.87 46.4 46.72 1098100 46.72 up down incorrect
CERS.US Cerus Corporation 20260814 0 2.85 3.01 2.77 2.98 2489000 2.98 up up correct
CERT.US Certara Inc 20260814 0 8.26 8.29 7.95 8 1429300 8 down down correct
CETX.US Cemtrex Inc 20260814 0 3 3.1 2.98 3.02 50279 3.02 up up correct
CEVA.US CEVA Inc 20260814 0 30.32 33.29 30.32 33.28 1627300 33.28 up up correct
CFBK.US CF Bankshares Inc 20260814 0 36.25 36.37 35.51 36.05 29500 36.05 down down correct
CFFI.US C&F Financial Corporation 20260814 0 88.48 88.75 87.46 88.39 7459 88.39 down down correct
CFFN.US Capitol Federal Financial Inc 20260814 0 8.85 8.9 8.72 8.73 654100 8.73 down down correct
CG.US The Carlyle Group Inc 20260814 0 51 51.36 49.05 49.28 5138200 48.93 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260814 0 16.26 16.26 16.09 16.09 8600 16.09 down down correct
CGBD.US TCG BDC Inc 20260814 0 11.36 11.46 11.32 11.35 583200 11.35 down down correct
CGC.US Canopy Growth Corporation 20260814 0 1.01 1.02 0.994 1.02 2296600 1.02 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260814 0 22.22 22.22 22.22 22.22 0 22.22
CGEM.US Cullinan Oncology Inc 20260814 0 19.31 20.37 18.58 20.34 565800 20.34 up down incorrect
CGEN.US Compugen Ltd 20260814 0 2.4 2.43 2.355 2.41 191226 2.41 up down incorrect
CGNT.US Cognyte Software Ltd 20260814 0 9.4 9.43 9.07 9.12 442267 9.12 down up incorrect
CGNX.US Cognex Corporation 20260814 0 61.51 65.66 61.5 65.63 2394700 65.538 up up correct
CGO.US Calamos Global Total Return Fund 20260814 0 13.37 13.38 12.92 13.37 51300 13.37
CGTX.US COGNITION THERAPEUTICS INC 20260814 0 1.04 1.05 1 1.01 509500 1.01 down down correct
CHCI.US Comstock Holding Companies Inc 20260814 0 16.88 17.31 16.3 17.03 24700 17.03 up up correct
CHCO.US City Holding Company 20260814 0 147.95 148.99 146.96 147.28 70800 147.28 down down correct
CHDN.US Churchill Downs Incorporated 20260814 0 88.99 91.03 88.26 90.82 673000 90.82 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20260814 0 110.77 113.95 106.93 109.08 2760400 109.08 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260814 0 13.26 13.39 13.21 13.3 150200 13.3 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20260814 0 134.97 135.5 131.63 131.72 712000 131.72 down down correct
CHMG.US Chemung Financial Corporation 20260814 0 83.74 84.73 83.54 83.92 29000 83.92 up up correct
CHNR.US China Natural Resources Inc 20260814 0 4.19 4.19 4.16 4.17 126400 4.17 down down correct
CHRS.US Coherus BioSciences Inc 20260814 0 1.16 1.205 1.14 1.2 648300 1.2 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260814 0 149.05 150.29 147.95 148.57 859500 148.57 down down correct
CHSCL.US CHS Inc 20260814 0 25.35 25.36 25.31 25.33 23100 25.33 down down correct
CHSCM.US CHS Inc 20260814 0 24.523 24.669 24.51 24.529 12800 24.529 up up correct
CHSCN.US CHS Inc 20260814 0 25.11 25.23 25.11 25.21 15900 25.21 up up correct
CHSCO.US CHS Inc 20260814 0 25.75 25.82 25.75 25.76 14000 25.76 up up correct
CHSCP.US CHS Inc 20260814 0 26.69 26.79 26.64 26.7 31400 26.7 up up correct
CHTR.US Charter Communications Inc 20260814 0 158.63 158.66 154.03 154.27 1164800 154.27 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260814 0 8.68 8.73 8.63 8.67 93800 8.67 down down correct
CHY.US Calamos Convertible and High Income Fund 20260814 0 13.44 13.53 13.44 13.51 169200 13.51 up down incorrect
CIFR.US Cipher Mining Inc 20260814 0 16.47 18.14 16.23 17.855 38126992 17.855 up up correct
CIGI.US Colliers International Group Inc 20260814 0 105.98 105.98 103.89 105.41 140300 105.41 down down correct
CINF.US Cincinnati Financial Corporation 20260814 0 172.57 173.76 172.08 173.17 282100 173.17 up up correct
CIVB.US Civista Bancshares Inc 20260814 0 28.62 28.99 28.4 28.51 184600 28.51 down down correct
CIZN.US Citizens Holding Company 20260814 0 10.97 10.97 10.97 10.97 52 10.97
CLAR.US Clarus Corporation 20260814 0 3.81 3.81 3.6 3.65 126500 3.625 down up incorrect
CLBK.US Columbia Financial Inc 20260814 0 11.71 11.8 11.62 11.79 4167800 11.79 up up correct
CLBT.US Cellebrite DI 20260814 0 10.83 11.2 10.78 11.14 7850100 11.14 up up correct
CLDX.US Celldex Therapeutics Inc 20260814 0 42.23 42.35 40.88 41.95 849400 41.95 down down correct
CLFD.US Clearfield Inc 20260814 0 28.8 29.63 28.25 28.79 127200 28.79 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260814 0 0.31 0.339 0.3 0.33 70800 0.33 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260814 0 4.1 4.7 4.1 4.65 27200 4.65 up down incorrect
CLLS.US Cellectis S.A 20260814 0 3.15 3.15 3.05 3.05 15200 3.05 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260814 0 48.87 48.96 47.06 47.72 758500 47.72 down down correct
CLNE.US Clean Energy Fuels Corp 20260814 0 1.8 1.85 1.8 1.83 1892900 1.83 up up correct
CLNN.US Clene Inc 20260814 0 4.16 4.25 4.1 4.14 59000 4.14 down down correct
CLOV.US Clover Health Investments Corp 20260814 0 4.49 4.635 4.45 4.6 3657459 4.6 up up correct
CLPS.US CLPS Incorporation 20260814 0 0.888 0.888 0.866 0.866 2500 0.866 down down correct
CLPT.US ClearPoint Neuro Inc 20260814 0 15.59 15.59 15.22 15.34 299300 15.34 down down correct
CLRB.US Cellectar Biosciences Inc 20260814 0 2.5 2.6363 2.5 2.6 46622 2.6 up up correct
CLRO.US ClearOne Inc 20260814 0 5.56 5.63 5.05 5.22 52200 5.22 down up incorrect
CLSK.US CleanSpark Inc 20260814 0 11.315 12.2 11.27 12.09 19864400 12.09 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260814 0 17.27 17.27 17.27 17.27 279 17.27
CLVR.US Clever Leaves Holdings Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260814 0 1.64 1.77 1.6399 1.69 56729 1.69 up up correct
CMCO.US Columbus McKinnon Corporation 20260814 0 19.36 19.36 18.66 19.25 331900 19.25 down down correct
CMCSA.US Comcast Corporation 20260814 0 26.31 26.49 26.13 26.18 20010500 26.18 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20260814 0 5.3 5.76 4.45 4.74 84000 4.74 down up incorrect
CME.US CME Group Inc 20260814 0 266.88 271.09 265.56 269.8 1717100 269.8 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20260814 0 1.92 1.92 1.84 1.91 21600 1.91 down down correct
CMPR.US Cimpress plc 20260814 0 96.21 97.5 94.23 94.46 127300 94.46 down down correct
CMPS.US COMPASS Pathways plc 20260814 0 13.26 13.48 13.06 13.45 1357321 13.45 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260814 0 2.3 2.3 2.23 2.25 1362180 2.25 down down correct
CMTL.US Comtech Telecommunications Corp 20260814 0 1.76 1.8 1.74 1.76 300000 1.76
CNDT.US Conduent Incorporated 20260814 0 1.61 1.645 1.5 1.52 1005100 1.52 down down correct
CNET.US ZW Data Action Technologies Inc 20260814 0 1.3 1.35 1.29 1.29 3500 1.29 down down correct
CNEY.US CN Energy Group. Inc 20260814 0 0.611 0.65 0.6 0.61 18400 0.61 down down correct
CNOB.US ConnectOne Bancorp Inc 20260814 0 33.06 33.3 32.86 33.03 222700 33.03 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260814 0 25.125 25.13 25 25.05 18400 25.05 down up incorrect
CNRLX.US CNRLX 20260814 0 17.1 17.1 17.1 17.1 0 17.1
CNROX.US CNROX 20260814 0 4.4 4.4 4.4 4.4 0 4.4
CNSP.US CNS Pharmaceuticals Inc 20260814 0 5.5 5.7 5.39 5.52 6700 5.52 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20260814 0 2.54 2.57 2.36 2.55 212200 2.55 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260814 0 0.498 0.535 0.49 0.523 1263800 0.523 up up correct
CNTY.US Century Casinos Inc 20260814 0 1.25 1.29 1.245 1.28 54924 1.28 up down incorrect
CNXC.US Concentrix Corporation 20260814 0 25.44 25.54 24.36 24.49 880200 24.49 down up incorrect
CNXN.US PC Connection Inc 20260814 0 81.31 81.97 80.33 81.08 154500 81.08 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260814 0 65.02 66.198 64.72 65.21 657300 65.21 up down incorrect
COCP.US Cocrystal Pharma Inc 20260814 0 1.07 1.13 1.07 1.12 38300 1.12 up down incorrect
CODA.US Coda Octopus Group Inc 20260814 0 10.3 10.61 10.25 10.58 48300 10.58 up down incorrect
CODX.US Co 20260814 0 1.45 1.471 1.36 1.4 330417 1.4 down up incorrect
COF.US PN 20260814 0 15.35 15.45 15.35 15.41 61976 15.1444 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260814 0 34.47 34.8 34.11 34.38 51513 34.38 down up incorrect
COGT.US Cogent Biosciences Inc 20260814 0 36.74 38.005 36.57 37.93 1228832 37.93 up down incorrect
COHR.US Coherent Inc 20260814 0 328.58 346.17 317.21 325.83 8757800 325.83 down down correct
COHU.US Cohu Inc 20260814 0 57.46 59.88 56.48 59.3 608600 59.3 up up correct
COIN.US Coinbase Global Inc 20260814 0 151.42 152.59 147.86 148.47 7265300 148.47 down down correct
COKE.US Coca 20260814 0 190.25 192.17 184.92 189.11 364100 189.11 down down correct
COLB.US Columbia Banking System Inc 20260814 0 32.46 32.78 32.31 32.69 2543400 32.2959 up up correct
COLL.US Collegium Pharmaceutical Inc 20260814 0 27.59 28.52 27.135 28.23 695329 28.23 up up correct
COLM.US Columbia Sportswear Company 20260814 0 58 58 56.61 57.42 382000 57.1344 down down correct
COMS.US COMSovereign Holding Corp 20260814 0 0.0014 0.0014 0.0014 0.0014 142 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260814 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260814 0 5.15 5.15 4.9 4.931 112100 4.931 down down correct
CORT.US Corcept Therapeutics Incorporated 20260814 0 110.61 114.9 110.09 114.47 728900 114.47 up up correct
COST.US Costco Wholesale Corporation 20260814 0 959.99 965.36 957.75 961.1 1165412 961.1 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20260814 0 15.63 15.73 15.63 15.73 1100 15.73 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260814 0 7.85 8.07 7.74 7.79 57819 7.79 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260814 0 0.379 0.41 0.379 0.41 923800 0.41 up up correct
CPRDX.US CPRDX 20260814 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260814 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260814 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260814 0 29.7 31.74 29.6 31.61 17358400 31.61 up up correct
CPRTX.US CPRTX 20260814 0 11.27 11.27 11.27 11.27 0 11.27
CPSH.US CPS Technologies Corporation 20260814 0 4.29 4.41 4.23 4.31 140500 4.31 up up correct
CPSS.US Consumer Portfolio Services Inc 20260814 0 9.65 9.69 9.47 9.51 12000 9.51 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260814 0 13.56 13.7 13.4 13.48 42300 13.48 down down correct
CRAI.US CRA International Inc 20260814 0 172 173.09 167.33 168.33 82500 167.7835 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260814 0 10.04 10.29 9.88 10.09 425800 10.09 up up correct
CRBU.US Caribou Biosciences Inc 20260814 0 1.61 1.61 1.52 1.58 1188579 1.58 down down correct
CRCT.US Cricut Inc 20260814 0 5.92 5.92 5.74 5.76 541564 5.76 down down correct
CRDF.US Cardiff Oncology Inc 20260814 0 0.98 1.02 0.96 0.96 481200 0.96 down down correct
CRDFX.US CRDFX 20260814 0 22.23 22.23 22.23 22.23 0 22.23
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260814 0 22.22 22.22 22.22 22.22 0 22.22
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260814 0 1.73 1.82 1.65 1.8 1725500 1.8 up up correct
CRDLX.US CRDLX 20260814 0 22.22 22.22 22.22 22.22 0 22.22
CRDTX.US Griffin Inst Access Credit Fund CL A 20260814 0 22.23 22.23 22.23 22.23 0 22.23
CREDX.US CREDX 20260814 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260814 0 0.18 0.223 0.18 0.1978 26901 0.1978 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260814 0 10.62 10.68 10.44 10.57 175600 10.57 down up incorrect
CREX.US Creative Realities Inc 20260814 0 3.36 3.45 3.21 3.28 47900 3.28 down up incorrect
CRIS.US Curis Inc 20260814 0 1.83 2.08 1.74 1.8 470400 1.8 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260814 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CRMD.US CorMedix Inc 20260814 0 8.05 8.2 7.46 7.54 2701400 7.54 down down correct
CRMT.US America's Car 20260814 0 3.03 3.2 2.94 3.09 184700 3.09 up up correct
CRNC.US Cerence Inc 20260814 0 8.63 9.04 8.545 8.99 643700 8.99 up up correct
CRNT.US Ceragon Networks Ltd 20260814 0 2.2 2.23 2.17 2.2 400739 2.2
CRNX.US Crinetics Pharmaceuticals Inc 20260814 0 84.38 84.7 84.36 84.7 2279100 84.7 up up correct
CRON.US Cronos Group Inc 20260814 0 3.15 3.16 3.045 3.14 1026800 3.14 down down correct
CROX.US Crocs Inc 20260814 0 131.63 133.62 130.24 131.72 756500 131.72 up up correct
CRSP.US CRISPR Therapeutics AG 20260814 0 53.99 54 52.23 53.55 807600 53.55 down down correct
CRSR.US Corsair Gaming Inc 20260814 0 13.43 13.43 12.9 12.99 1545300 12.99 down down correct
CRTD.US Creatd Inc 20260814 0 2 2.5 2 2.5 322 2.5 up up correct
CRTO.US Criteo S.A 20260814 0 18.21 19.04 18.072 19 436900 19 up up correct
CRUS.US Cirrus Logic Inc 20260814 0 123 123 119.97 121.09 535600 121.09 down down correct
CRVL.US CorVel Corporation 20260814 0 64.53 65.85 63.91 65.73 199400 65.73 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260814 0 14.985 15.185 14.61 14.89 777900 14.89 down down correct
CRWD.US CrowdStrike Holdings Inc 20260814 0 226.64 227.5 216.465 216.95 6750292 216.95 down down correct
CRWS.US Crown Crafts Inc 20260814 0 2.74 2.88 2.7 2.85 162200 2.85 up up correct
CSBR.US Champions Oncology Inc 20260814 0 5.02 5.37 4.94 5.07 26300 5.07 up up correct
CSCO.US Cisco Systems Inc 20260814 0 112.8 113.68 110.06 111.68 29415200 111.68 down down correct
CSGP.US CoStar Group Inc 20260814 0 33.28 33.3 31.86 32.38 5996700 32.38 down down correct
CSIQ.US Canadian Solar Inc 20260814 0 15.31 15.67 14.93 15.14 1558400 15.14 down up incorrect
CSPI.US CSP Inc 20260814 0 7.8 8.28 7.5 8.05 37300 8.0194 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20260814 0 21 21.01 20.5 20.93 105100 20.93 down up incorrect
CSTE.US Caesarstone Ltd 20260814 0 3.05 3.45 3.05 3.44 168039 3.44 up up correct
CSTL.US Castle Biosciences Inc 20260814 0 30.93 31.115 29.58 29.62 264200 29.62 down down correct
CSWC.US Capital Southwest Corporation 20260814 0 25.06 25.1 24.87 24.88 534200 24.88 down down correct
CSX.US CSX Corporation 20260814 0 50.05 50.77 50.03 50.16 5625300 50.0237 up up correct
CTAS.US Cintas Corporation 20260814 0 200.49 201.02 198.84 199.52 1612800 199.52 down down correct
CTBI.US Community Trust Bancorp Inc 20260814 0 78.86 79.43 78.63 78.87 81600 78.87 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260814 0 4.84 4.935 4.6614 4.69 927484 4.69 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260814 0 3.34 3.385 3.28 3.36 1433000 3.36 up up correct
CTRE.US CareTrust REIT Inc 20260814 0 38.25 39.139 37.97 38.77 2539000 38.77 up up correct
CTRM.US Castor Maritime Inc 20260814 0 2.22 2.4 2.16 2.34 65500 2.34 up up correct
CTRN.US Citi Trends Inc 20260814 0 74.54 74.75 72.89 73.91 79800 73.91 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260814 0 60.09 60.09 57.7 58.79 10665300 58.4473 down down correct
CTSO.US Cytosorbents Corporation 20260814 0 0.363 0.4 0.363 0.4 66600 0.4 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260814 0 0.75 0.79 0.728 0.756 689000 0.756 up up correct
CUE.US Cue Biopharma Inc 20260814 0 31.89 34.605 31.16 34.2 157322 34.2 up up correct
CUEN.US Cuentas Inc 20260814 0 0.64 0.68 0.64 0.6739 1973 0.6739 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260814 0 16.412 16.5 16.412 16.5 225 16.5 up up correct
CURI.US CuriosityStream Inc 20260814 0 4.215 4.22 3.52 3.55 3694400 3.55 down up incorrect
CVBF.US CVB Financial Corp 20260814 0 23.16 23.31 23.12 23.25 740200 23.25 up up correct
CVCO.US Cavco Industries Inc 20260814 0 605.57 612.51 602.67 605.05 59300 605.05 down down correct
CVGI.US Commercial Vehicle Group Inc 20260814 0 3.2 3.3 3.14 3.26 522700 3.26 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260814 0 34.13 35.55 34.13 34.9 136800 34.9 up up correct
CVLT.US Commvault Systems Inc 20260814 0 151.44 152.24 145 147.09 313800 147.09 down down correct
CVRX.US CVRx Inc. Common Stock 20260814 0 3.08 3.24 2.9 3.08 1897800 3.08
CVV.US CVD Equipment Corporation 20260814 0 7.52 8.35 7.42 8.08 282200 8.08 up up correct
CWBC.US Community West Bancshares 20260814 0 25.94 26.17 25.89 26.11 221400 26.11 up up correct
CWCO.US Consolidated Water Co. Ltd 20260814 0 31.39 31.733 30.9 31.23 68839 31.23 down down correct
CWST.US Casella Waste Systems Inc 20260814 0 91.09 91.58 90.08 90.72 241900 90.72 down down correct
CXDO.US Crexendo Inc 20260814 0 6.55 6.72 6.465 6.65 255100 6.65 up up correct
CYAN.US Cyanotech Corporation 20260814 0 0.49 0.49 0.49 0.49 500 0.49
CYCN.US Cyclerion Therapeutics Inc 20260814 0 3.85 3.97 3.73 3.79 24200 3.79 down down correct
CYPS.US Cyclo3pss Corporation 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260814 0 15 15.35 14.8 15.25 345500 15.25 up up correct
CYTK.US Cytokinetics Incorporated 20260814 0 72.7 74.26 72.12 74.13 1756900 74.13 up up correct
CZNC.US Citizens & Northern Corporation 20260814 0 26 26.25 25.53 25.98 78100 25.98 down down correct
CZR.US Caesars Entertainment Inc 20260814 0 29.79 29.85 29.64 29.75 3486000 29.75 down down correct
CZWI.US Citizens Community Bancorp Inc 20260814 0 20.99 21.55 20.91 21.02 24300 21.02 up up correct
DAKT.US Daktronics Inc 20260814 0 20.43 20.63 20.2 20.41 331800 20.41 down down correct
DARE.US Daré Bioscience Inc 20260814 0 1.55 1.61 0.765 0.93 8087900 0.93 down down correct
DBGI.US Digital Brands Group Inc 20260814 0 15.45 15.98 14.5301 15.04 63540 15.04 down down correct
DBVT.US DBV Technologies S.A 20260814 0 13.95 14.07 13.685 14.02 128541 14.02 up down incorrect
DBX.US Dropbox Inc 20260814 0 36.22 36.3 34.305 34.42 3250700 34.42 down up incorrect
DCBO.US Docebo Inc 20260814 0 23.05 23.38 22.6796 23.02 87897 23.02 down down correct
DCGO.US DocGo Inc 20260814 0 0.66 0.67 0.642 0.667 233800 0.667 up up correct
DCOM.US Dime Community Bancshares Inc 20260814 0 40.98 41.42 40.94 40.96 287100 40.96 down down correct
DCTH.US Delcath Systems Inc 20260814 0 17.3 17.4 16.675 16.73 529500 16.73 down down correct
DDOG.US Datadog Inc 20260814 0 252.39 257.96 248.39 255.46 4423300 255.46 up down incorrect
DFH.US Dream Finders Homes Inc 20260814 0 16.005 16.005 15.11 15.6 606016 15.6 down down correct
DGICA.US Donegal Group Inc 20260814 0 18.71 19.45 18.6 18.75 114600 18.75 up up correct
DGICB.US Donegal Group Inc 20260814 0 23.75 24.1 23.75 24.1 1226 24.1 up up correct
DGII.US Digi International Inc 20260814 0 85.2 85.63 83.5 85.12 297400 85.12 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260814 0 0.63 0.648 0.61 0.639 351800 0.639 up up correct
DHC.US Diversified Healthcare Trust 20260814 0 8.38 8.5 8.33 8.38 1116800 8.38
DHCNI.US DHCNI 20260814 0 18.21 18.35 18.17 18.26 13700 18.26 up up correct
DHCNL.US Diversified Healthcare Trust 20260814 0 18.86 18.86 18.56 18.73 33341 18.73 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260814 0 4.85 4.95 4.73 4.9 129300 4.9 up down incorrect
DIOD.US Diodes Incorporated 20260814 0 98.65 103.71 97.76 103.48 2219100 103.48 up up correct
DJCO.US Daily Journal Corporation 20260814 0 603.99 620.66 594.89 603.33 106500 603.33 down down correct
DKNG.US DraftKings Inc 20260814 0 25.69 26.44 25.69 26.14 8889800 26.14 up up correct
DLHC.US DLH Holdings Corp 20260814 0 4.68 4.86 4.66 4.66 6100 4.66 down down correct
DLO.US DLocal Limited Class A Common Shares 20260814 0 15.28 15.3 13.995 14.17 5074192 14.17 down up incorrect
DLPN.US Dolphin Entertainment Inc 20260814 0 1.22 1.22 1.2 1.2 5400 1.2 down up incorrect
DLTH.US Duluth Holdings Inc 20260814 0 3.98 4.08 3.95 4.03 49300 4.03 up up correct
DLTR.US Dollar Tree Inc 20260814 0 129.99 131.21 129.29 129.39 1653400 129.39 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260814 0 6.74 6.785 6.55 6.68 165200 6.68 down down correct
DMLP.US Dorchester Minerals L.P 20260814 0 27.7 28.03 27.59 27.71 179726 27.71 up down incorrect
DMRC.US Digimarc Corporation 20260814 0 6.3 7.63 6.2001 7.53 189453 7.53 up down incorrect
DNLI.US Denali Therapeutics Inc 20260814 0 24.53 24.62 24.115 24.4 890000 24.4 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260814 0 3.27 3.54 3.27 3.33 4005600 3.33 up up correct
DOCU.US DocuSign Inc 20260814 0 64.95 65.25 60.445 62.04 3961600 62.04 down down correct
DOGZ.US Dogness (International) Corporation 20260814 0 1.16 1.29 1.1041 1.16 210600 1.16
DOMO.US Domo Inc 20260814 0 3.98 4.009 3.89 3.91 559700 3.91 down down correct
DORM.US Dorman Products Inc 20260814 0 132.49 136.72 131.78 136.39 139300 136.39 up up correct
DOX.US Amdocs Limited 20260814 0 59.35 59.38 57.8 58.22 814700 58.22 down down correct
DOYU.US DouYu International Holdings Limited 20260814 0 4.61 4.7 4.605 4.7 32000 4.7 up up correct
DPRO.US Draganfly Inc. Common Shares 20260814 0 4.8 4.97 4.755 4.89 1281163 4.89 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260814 0 15.23 15.54 15.23 15.41 20000 15.0833 up up correct
DRIO.US DarioHealth Corp 20260814 0 7.24 7.915 7.24 7.585 5321 7.585 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260814 0 1.47 1.55 1.4 1.46 421600 1.46 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260814 0 0.002 0.002 0.0011 0.0012 155560 0.0012 down down correct
DRVN.US Driven Brands Holdings Inc 20260814 0 12.83 12.96 12.74 12.94 487700 12.94 up up correct
DSAC.US Duddell Street Acquisition Corp 20260814 0 10.17 10.17 10.17 10.17 5000 10.17
DSGN.US Design Therapeutics Inc 20260814 0 14.41 14.865 14.02 14.83 259800 14.83 up up correct
DSGX.US The Descartes Systems Group Inc 20260814 0 77.24 77.43 75.11 77.24 432300 77.24
DSP.US Viant Technology Inc 20260814 0 12.95 13.14 12.64 13.01 286131 13.01 up up correct
DSWL.US Deswell Industries Inc 20260814 0 3.12 3.17 3.12 3.14 4600 3.14 up up correct
DTIL.US Precision BioSciences Inc 20260814 0 7.26 7.47 7.18 7.43 142100 7.43 up up correct
DTSS.US Datasea Inc 20260814 0 0.75 0.79 0.7401 0.7636 70029 0.7636 up up correct
DTST.US Data Storage Corporation 20260814 0 3.56 3.56 2.85 3.06 87900 3.06 down up incorrect
DUO.US Fangdd Network Group Ltd 20260814 0 0.645 0.645 0.616 0.636 13600 0.636 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260814 0 143.4 143.93 132.57 132.83 1065300 132.83 down down correct
DUOT.US Duos Technologies Group Inc 20260814 0 9.43 9.66 9.02 9.11 808840 9.11 down down correct
DWSN.US Dawson Geophysical Company 20260814 0 4.38 4.38 3.1 3.2 520900 3.2 down up incorrect
DXCM.US DexCom Inc 20260814 0 91.96 91.96 89.42 89.75 3858900 89.75 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260814 0 0.63 0.66 0.63 0.64 9200 0.64 up up correct
DXPE.US DXP Enterprises Inc 20260814 0 193.13 203.3 191.12 200.84 160500 200.84 up down incorrect
DYAI.US Dyadic International Inc 20260814 0 0.77 0.82 0.75 0.78 164200 0.78 up up correct
DYN.US Dyne Therapeutics Inc 20260814 0 25.73 25.93 25.3 25.7 1684500 25.7 down down correct
EBAY.US eBay Inc 20260814 0 104.59 104.81 102.99 103.14 2760500 102.8274 down down correct
EBC.US Eastern Bankshares Inc 20260814 0 23.51 23.73 23.42 23.625 1299200 23.625 up up correct
EBET.US Esports Technologies Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 755 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260814 0 23.74 23.77 23.26 23.43 21100 23.43 down down correct
EBON.US Ebang International Holdings Inc 20260814 0 2.068 2.15 1.88 2.03 3600 2.03 down down correct
ECHO.US Echo Global Logistics Inc 20260814 0 91.96 93 90.88 91.89 2113700 91.89 down down correct
ECOR.US electroCore Inc 20260814 0 9.71 10.39 9.68 9.97 119800 9.97 up up correct
ECPG.US Encore Capital Group Inc 20260814 0 101.29 103.76 101.15 103.74 258100 103.74 up up correct
EDIT.US Editas Medicine Inc 20260814 0 2.81 2.845 2.715 2.82 1478000 2.82 up up correct
EDRY.US EuroDry Ltd 20260814 0 38.33 38.415 36.0201 36.57 81776 36.57 down down correct
EDSA.US Edesa Biotech Inc 20260814 0 5.69 5.89 5.35 5.35 46000 5.35 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260814 0 0.895 0.895 0.88 0.88 1600 0.88 down down correct
EDUC.US Educational Development Corporation 20260814 0 1.38 1.4 1.38 1.38 102800 1.38
EEFT.US Euronet Worldwide Inc 20260814 0 73.59 74.99 72.39 73.2 679400 73.2 down down correct
EEIQ.US Elite Education Group International Limited 20260814 0 2.282 2.6 2.282 2.31 11500 2.31 up up correct
EFOI.US Energy Focus Inc 20260814 0 3.0087 3.02 3.0087 3.014 1587 3.014 up up correct
EFSC.US Enterprise Financial Services Corp 20260814 0 66.18 66.87 64.29 66.43 183700 66.43 up up correct
EFTR.US Effector Therapeutics Inc 20260814 0 0.0002 0.0002 0.0002 0.0002 127 0.0002
EGAN.US eGain Corporation 20260814 0 7.57 7.6 7.42 7.5 74649 7.5 down down correct
EGBN.US Eagle Bancorp Inc 20260814 0 28.71 29.12 28.52 28.8 177300 28.8 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260814 0 32.848 32.848 32.848 32.848 100 32.848
EGRX.US Eagle Pharmaceuticals Inc 20260814 0 0.595 0.595 0.595 0.595 0 0.595
EH.US EHang Holdings Limited 20260814 0 5.93 6.15 5.83 5.93 762500 5.93
EHTH.US eHealth Inc 20260814 0 1.22 1.265 1.21 1.22 208955 1.22
EIOAX.US EIOAX 20260814 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260814 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260814 0 1.55 1.74 1.55 1.74 35735 1.74 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260814 0 3.6 3.705 3.495 3.54 1341600 3.54 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260814 0 19.23 19.23 17.17 18.76 29600 18.76 down down correct
ELTK.US Eltek Ltd 20260814 0 8.67 8.67 8.62 8.62 500 8.62 down down correct
ELYS.US Elys Game Technology Corp 20260814 0 0.0001 0.0001 0.0001 0.0001 3611 0.0001
EML.US The Eastern Company 20260814 0 25.67 27.13 24.63 25.41 11300 25.41 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260814 0 1.71 1.71 1.53 1.58 342200 1.58 down up incorrect
ENPH.US Enphase Energy Inc 20260814 0 40.92 41.65 40.13 40.48 2801900 40.48 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260814 0 0.339 0.475 0.331 0.4 18710000 0.4 up down incorrect
ENSG.US The Ensign Group Inc 20260814 0 182.14 182.55 180.94 181.65 204500 181.65 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260814 0 13.38 13.395 12.96 13.16 173405 13.16 down up incorrect
ENTG.US Entegris Inc 20260814 0 162.45 163.87 158.76 161.76 1434500 161.76 down up incorrect
ENTX.US Entera Bio Ltd 20260814 0 2.85 2.92 2.75 2.89 278331 2.89 up up correct
ENVB.US Enveric Biosciences Inc 20260814 0 1.53 1.57 1.45 1.535 56200 1.535 up up correct
ENVX.US Enovix Corporation 20260814 0 4.5 4.6 4.31 4.39 5484900 4.39 down down correct
EOLS.US Evolus Inc 20260814 0 8.02 8.258 7.91 8.155 648700 8.155 up up correct
EOSE.US Eos Energy Enterprises Inc 20260814 0 4.12 4.22 3.96 4.02 16943300 4.02 down down correct
EPSN.US Epsilon Energy Ltd 20260814 0 5.38 5.59 5.3 5.58 171985 5.58 up up correct
EQ.US Equillium Inc 20260814 0 2.03 2.37 1.96 2.36 538700 2.36 up down incorrect
EQBK.US Equity Bancshares Inc 20260814 0 51.59 52.1 51.54 51.64 71300 51.64 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260814 0 1080 1105.9399 1072.6 1102.1 468700 1096.8591 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260814 0 17.5 18.465 17.3 18.38 2465900 18.38 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260814 0 10.18 10.31 10.14 10.27 11412800 10.27 up up correct
ERIE.US Erie Indemnity Company 20260814 0 255.78 257.78 253.39 255.99 148800 255.99 up up correct
ERII.US Energy Recovery Inc 20260814 0 7.91 8.39 7.76 8.35 1353800 8.35 up up correct
ESCA.US Escalade Incorporated 20260814 0 20.9 20.9 20 20.065 41687 20.065 down up incorrect
ESEA.US Euroseas Ltd 20260814 0 74.34 75.725 72 73.8 72587 73.8 down up incorrect
ESLT.US Elbit Systems Ltd 20260814 0 785.55 786.66 777.79 783.62 82600 783.62 down down correct
ESQ.US Esquire Financial Holdings Inc 20260814 0 131.69 132.615 126.95 128.06 195100 128.06 down down correct
ESSC.US East Stone Acquisition Corporation 20260814 0 31.52 31.545 31.47 31.541 1500 31.541 up up correct
ESTA.US Establishment Labs Holdings Inc 20260814 0 76.33 81.33 75.8 79.47 497000 79.47 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20260814 0 54.93 59.79 53.01 58.86 2318200 58.86 up down incorrect
ETSY.US Etsy Inc 20260814 0 80.56 81.4936 79.58 79.9 1987631 79.9 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260814 0 10.11 10.23 9.915 10.19 143100 10.19 up up correct
EVER.US EverQuote Inc 20260814 0 24.38 24.87 24.14 24.42 483200 24.42 up up correct
EVFM.US Evofem Biosciences Inc 20260814 0 0.007 0.008 0.007 0.008 103300 0.008 up up correct
EVGN.US Evogene Ltd 20260814 0 0.65 0.67 0.59 0.6 372000 0.6 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260814 0 1.64 1.69 1.57 1.65 3577700 1.65 up up correct
EVLO.US Evelo Biosciences Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260814 0 5.76 5.845 5.645 5.8 1887200 5.8 up up correct
EVOL.US Evolving Systems Inc 20260814 0 0.6 0.6 0.6 0.6 600 0.6
EWBC.US East West Bancorp Inc 20260814 0 135.67 137.31 135.67 136.6 399400 136.6 up up correct
EWTX.US Edgewise Therapeutics Inc 20260814 0 42.75 44.24 41.975 44.17 779900 44.17 up up correct
EXC.US Exelon Corporation 20260814 0 45.48 45.99 45.48 45.86 3934900 45.86 up down incorrect
EXEL.US Exelixis Inc 20260814 0 50.32 51.29 50.02 51.24 2342400 51.24 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260814 0 2.22 2.35 2.12 2.3 1256600 2.3 up down incorrect
EXLS.US ExlService Holdings Inc 20260814 0 35.64 35.74 34.52 34.82 1287700 34.82 down up incorrect
EXPD.US Expeditors International of Washington Inc 20260814 0 186.36 189.87 185.46 186.12 733300 186.12 down down correct
EXPE.US Expedia Group Inc 20260814 0 329.01 333.24 327.875 332.69 1334098 332.2111 up up correct
EXPO.US Exponent Inc 20260814 0 68.41 68.5 66.9 67.1 263600 67.1 down down correct
EXTR.US Extreme Networks Inc 20260814 0 24.05 25.2 24.05 24.41 1317730 24.41 up up correct
EYE.US National Vision Holdings Inc 20260814 0 18.92 19.32 18.69 19.3 1856200 19.3 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260814 0 34.555 34.555 34.555 34.555 62 34.4257
EYES.US Second Sight Medical Products Inc 20260814 0 30.18 30.2 30.14 30.2 700 30.2 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260814 0 13.53 14.76 13.4 14.75 2511100 14.75 up up correct
EZGO.US EZGO Technologies Ltd 20260814 0 1.23 1.235 1.1 1.15 88700 1.15 down down correct
EZPW.US EZCORP Inc 20260814 0 28.47 29.56 28.09 29.49 746500 29.49 up up correct
FA.US First Advantage Corporation Common Stock 20260814 0 22.15 22.34 21.42 21.58 3465247 21.58 down down correct
FAMI.US Farmmi Inc 20260814 0 0.14 0.15 0.13 0.13 13236500 0.13 down down correct
FANG.US Diamondback Energy Inc 20260814 0 200.68 204.57 200.68 202.47 986600 202.47 up up correct
FAST.US Fastenal Company 20260814 0 51.39 51.52 50.7 51.02 5095500 51.02 down down correct
FATE.US Fate Therapeutics Inc 20260814 0 2.58 2.6 2.48 2.57 1995029 2.57 down down correct
FB.US Meta Platforms Inc. 20260814 0 45.07 45.13 45.02 45.076 700 45.076 up up correct
FBIO.US Fortress Biotech Inc 20260814 0 2.92 3.02 2.71 2.93 1031500 2.93 up up correct
FBIOP.US Fortress Biotech Inc 20260814 0 18.69 18.9 18 18.655 40400 18.655 down down correct
FBIZ.US First Business Financial Services Inc 20260814 0 72.07 72.07 70.9 71.44 34000 71.44 down down correct
FBNC.US First Bancorp 20260814 0 66.18 66.78 66.1 66.34 116778 66.34 up up correct
FBRT.US PE 20260814 0 19.3996 19.4056 19.3201 19.3626 17468 19.3626 down down correct
FBRX.US Forte Biosciences Inc 20260814 0 76.86 76.87 76.82 76.83 490200 76.83 down down correct
FCAP.US First Capital Inc 20260814 0 65 65.61 64.04 64.51 12200 64.51 down down correct
FCBC.US First Community Bankshares Inc 20260814 0 49.21 49.71 49.05 49.52 86700 49.52 up up correct
FCCO.US First Community Corporation 20260814 0 34.72 35 34.12 34.35 37200 34.35 down down correct
FCEL.US FuelCell Energy Inc 20260814 0 20.14 23.58 20.05 22.37 10542100 22.37 up up correct
FCFS.US FirstCash Inc 20260814 0 211.09 214.92 210.41 214.75 215100 214.75 up up correct
FCNCA.US First Citizens BancShares Inc 20260814 0 2266.3701 2294.29 2240.51 2291.3301 37500 2289.1026 up up correct
FCNCP.US First Citizens BancShares Inc 20260814 0 20 20.055 19.92 19.98 34500 19.6422 down down correct
FCREX.US FCREX 20260814 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260814 0 11.88 11.88 11.88 11.88 0 11.88
FCRUX.US FCRUX 20260814 0 11.81 11.81 11.81 11.81 0 11.81
FCUV.US Focus Universal Inc. Common Stock 20260814 0 5.37 5.9399 5.352 5.62 39711 5.62 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260814 0 55.4 56.14 54.09 55.74 8600 55.74 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260814 0 11.63 12.35 11.26 12.19 773700 12.19 up up correct
FDUS.US Fidus Investment Corporation 20260814 0 19.73 19.73 19.56 19.59 378900 19.59 down down correct
FECAX.US FECAX 20260814 0 22.02 22.02 22.02 22.02 0 21.8639
FEIM.US Frequency Electronics Inc 20260814 0 78.7 80.04 76.62 78.73 129600 78.73 up up correct
FELE.US Franklin Electric Co. Inc 20260814 0 105.48 106.38 104.72 105.77 147000 105.77 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260814 0 2.33 2.38 2.26 2.29 117300 2.29 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260814 0 12.09 12.245 11.7 11.72 106941 11.72 down up incorrect
FFBC.US First Financial Bancorp 20260814 0 34.21 34.52 34.21 34.38 456900 34.1061 up up correct
FFBW.US FFBW Inc 20260814 0 16.55 16.78 16.55 16.744 1000 16.744 up up correct
FFIN.US First Financial Bankshares Inc 20260814 0 35.02 35.36 34.95 35.28 517400 35.28 up up correct
FFIV.US F5 Networks Inc 20260814 0 420.05 420.05 402.26 403.2 454700 403.2 down down correct
FGBI.US First Guaranty Bancshares Inc 20260814 0 8.34 8.34 8.27 8.31 5400 8.31 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260814 0 19.49 19.49 19.175 19.175 4000 19.175 down down correct
FHB.US First Hawaiian Inc 20260814 0 27.84 27.99 27.6 27.66 1265300 27.4 down up incorrect
FHN.US PF 20260814 0 17.448 17.62 17.448 17.62 2416 17.62 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260814 0 6.47 6.6027 6.15 6.26 140019 6.26 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260814 0 38.75 39.27 38.75 39.17 884400 39.17 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260814 0 13.94 14.355 13.7315 13.88 14998 13.88 down up incorrect
FISI.US Financial Institutions Inc 20260814 0 41.95 42.31 41.68 41.75 101100 41.75 down up incorrect
FISV.US Fiserv Inc 20260814 0 55.54 55.79 54.11 54.39 5625200 54.39 down up incorrect
FITB.US Fifth Third Bancorp 20260814 0 57.9 58.48 57.78 58.06 5913300 58.06 up up correct
FIVE.US Five Below Inc 20260814 0 242.97 246.33 242.37 244.54 615300 244.54 up down incorrect
FIVN.US Five9 Inc 20260814 0 33.925 34.244 32.13 33 1626800 33 down up incorrect
FIZZ.US National Beverage Corp 20260814 0 31.3 31.52 30.91 31.31 213500 31.31 up down incorrect
FKWL.US Franklin Wireless Corp 20260814 0 2.37 2.43 2.21 2.43 14138 2.43 up down incorrect
FLEX.US Flex Ltd 20260814 0 124.61 127.15 122.5 126.16 2391600 126.16 up down incorrect
FLGT.US Fulgent Genetics Inc 20260814 0 18.63 18.68 18.37 18.56 140500 18.56 down up incorrect
FLL.US Full House Resorts Inc 20260814 0 2.32 2.38 2.23 2.23 52400 2.23 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260814 0 13 13.611 13 13.14 3994800 13.14 up up correct
FLNT.US Fluent Inc 20260814 0 4.19 4.23 4.08 4.1 17400 4.1 down down correct
FLUX.US Flux Power Holdings Inc 20260814 0 0.585 0.615 0.57 0.595 64000 0.595 up up correct
FLWS.US 1 20260814 0 4.06 4.1 4.03 4.08 94400 4.08 up up correct
FLXN.US Flexion Therapeutics Inc 20260814 0 25.0052 25.0052 24.92 24.9501 7976 24.7755 down down correct
FLXS.US Flexsteel Industries Inc 20260814 0 73.59 75.46 72.35 73.79 32458 73.79 up up correct
FLYW.US Flywire Corporation 20260814 0 18.23 18.83 18.14 18.81 1793500 18.81 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260814 0 35.38 35.71 35.02 35.11 57923 35.11 down down correct
FMBH.US First Mid Bancshares Inc 20260814 0 51.81 52.46 51.75 52.01 92481 51.7497 up up correct
FMNB.US Farmers National Banc Corp 20260814 0 16.35 16.46 16.27 16.31 470900 16.31 down down correct
FNKO.US Funko Inc 20260814 0 5.96 6.235 5.96 6.14 760100 6.14 up up correct
FNLC.US The First Bancorp Inc 20260814 0 35.58 35.9 35.24 35.62 33300 35.62 up up correct
FNWB.US First Northwest Bancorp 20260814 0 11.41 11.88 11.41 11.51 58932 11.51 up up correct
FNWD.US Finward Bancorp Common Stock 20260814 0 45.4 45.6 45.15 45.28 9400 45.28 down down correct
FORM.US FormFactor Inc 20260814 0 129.48 134.29 127.36 131.6 819900 131.6 up up correct
FORR.US Forrester Research Inc 20260814 0 11.79 11.79 11.38 11.38 64000 11.38 down down correct
FORTY.US Formula Systems (1985) Ltd 20260814 0 107.52 109.25 107.52 109.25 29 109.25 up up correct
FOSL.US Fossil Group Inc 20260814 0 5.64 5.64 5.295 5.57 913581 5.57 down down correct
FOX.US Fox Corporation 20260814 0 59.85 61.5 59.74 61.41 1069104 61.1068 up up correct
FOXA.US Fox Corporation 20260814 0 67.58 69.25 67.15 69.04 7501500 68.7363 up up correct
FOXF.US Fox Factory Holding Corp 20260814 0 21.03 21.415 20.77 21.02 470300 21.02 down up incorrect
FRAF.US Franklin Financial Services Corporation 20260814 0 64.19 64.38 63.44 64.06 20100 64.06 down down correct
FRBA.US First Bank 20260814 0 18.98 19.15 18.82 19.02 186200 19.02 up up correct
FRHC.US Freedom Holding Corp 20260814 0 146.05 148.34 146.05 146.45 55000 146.45 up up correct
FRME.US First Merchants Corporation 20260814 0 43.22 43.78 43.19 43.7 260500 43.7 up down incorrect
FROG.US JFrog Ltd 20260814 0 95.67 98.47 94.581 96.17 2427800 96.17 up up correct
FROPX.US FROPX 20260814 0 14.22 14.22 14.22 14.22 0 14.0706
FRPH.US FRP Holdings Inc 20260814 0 22.19 22.37 22.08 22.14 73100 22.14 down down correct
FRPT.US Freshpet Inc 20260814 0 72.82 73.66 72.23 72.76 1028600 72.76 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260814 0 12.73 12.75 12.35 12.66 11011300 12.66 down up incorrect
FRST.US Primis Financial Corp 20260814 0 16.68 16.77 16.43 16.66 183900 16.66 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260814 0 1.316 1.335 1.29 1.3 14100 1.3 down up incorrect
FSBC.US Five Star Bancorp 20260814 0 47.15 47.48 46.545 46.75 126180 46.75 down down correct
FSBW.US FS Bancorp Inc 20260814 0 43.62 43.99 43.25 43.48 12478 43.48 down down correct
FSEA.US First Seacoast Bancorp 20260814 0 17.1 17.1 17.1 17.1 374 17.1
FSLR.US First Solar Inc 20260814 0 224.78 230.959 223.75 225.56 2244411 225.56 up up correct
FSTR.US L.B. Foster Company 20260814 0 38.31 39 37.97 38.74 45800 38.74 up up correct
FSV.US FirstService Corporation 20260814 0 141.64 142.53 139.55 140.81 216500 140.81 down down correct
FTCI.US FTC Solar Inc 20260814 0 2.44 2.44 2.3 2.34 99200 2.34 down down correct
FTDR.US Frontdoor Inc 20260814 0 85.86 87.48 85.21 86.47 436300 86.47 up down incorrect
FTEK.US Fuel Tech Inc 20260814 0 1.45 1.49 1.44 1.45 113567 1.45
FTFT.US Future FinTech Group Inc 20260814 0 0.205 0.2175 0.2 0.2075 68800 0.83 up down incorrect
FTHM.US Fathom Holdings Inc 20260814 0 0.75 0.7698 0.7373 0.7526 180637 0.7526 up up correct
FTNT.US Fortinet Inc 20260814 0 165.75 165.75 159.1 160.01 2861500 160.01 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260814 0 8.63 8.63 8.585 8.59 105320 8.5657 down down correct
FULC.US Fulcrum Therapeutics Inc 20260814 0 3.7 3.755 3.65 3.74 980400 3.74 up up correct
FULT.US Fulton Financial Corporation 20260814 0 24.5 24.75 24.45 24.64 1092100 24.64 up up correct
FULTP.US Fulton Financial Corporation 20260814 0 17.65 17.65 17.51 17.6 4200 17.6 down down correct
FUNC.US First United Corporation 20260814 0 45.86 45.86 45.22 45.38 7600 45.38 down down correct
FUND.US Sprott Focus Trust Inc 20260814 0 10.79 10.84 10.66 10.69 21500 10.69 down down correct
FUSB.US First US Bancshares Inc 20260814 0 16.46 16.5 16.44 16.46 28100 16.46
FUTU.US Futu Holdings Limited 20260814 0 104.7 105.665 104.03 105.23 444000 105.23 up up correct
FVCB.US FVCBankcorp Inc 20260814 0 18.81 18.89 18.77 18.78 44100 18.78 down down correct
FWONA.US Formula One Group 20260814 0 95.87 96.5 94.88 95.31 149800 95.31 down down correct
FWONK.US Formula One Group 20260814 0 103.75 105.05 103 103.9 2015500 103.9 up up correct
FWRD.US Forward Air Corporation 20260814 0 20.11 20.11 18.67 18.96 505400 18.96 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260814 0 12.91 13.215 12.68 12.72 1185100 12.72 down down correct
FXNC.US First National Corporation 20260814 0 31.98 32.1 31.72 31.88 15200 31.7056 down up incorrect
GABC.US German American Bancorp Inc 20260814 0 51.15 51.53 51.08 51.38 149562 51.38 up up correct
GAIA.US Gaia Inc 20260814 0 1.31 1.48 1.31 1.46 304300 1.46 up up correct
GAIN.US Gladstone Investment Corporation 20260814 0 16.6 16.7 16.23 16.31 218167 16.2301 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260814 0 24.14 24.14 24.14 24.14 100 24.14
GALT.US Galectin Therapeutics Inc 20260814 0 3.5 3.55 3.2 3.44 388200 3.44 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260814 0 0.242 0.242 0.242 0.242 2000 0.242
GAME.US Engine Media Holdings Inc. Common Stock 20260814 0 0.4099 0.4399 0.3958 0.414 247588 3.312 up up correct
GANX.US Gain Therapeutics Inc 20260814 0 2.16 2.1863 2.09 2.12 519002 2.12 down up incorrect
GASS.US StealthGas Inc 20260814 0 9.19 9.5 9.175 9.46 191068 9.46 up down incorrect
GBCI.US Glacier Bancorp Inc 20260814 0 49.62 50.11 49.46 49.93 655900 49.93 up up correct
GBDC.US Golub Capital BDC Inc 20260814 0 13.32 13.37 13.23 13.26 1350400 13.26 down down correct
GBLI.US Global Indemnity Group LLC 20260814 0 28.26 28.63 27.07 27.07 7900 27.07 down down correct
GBNY.US Generations Bancorp NY Inc 20260814 0 15.28 15.28 15.28 15.28 16 15.28
GCBC.US Greene County Bancorp Inc 20260814 0 35 35.03 34.83 34.97 10700 34.97 down down correct
GCMG.US GCM Grosvenor Inc 20260814 0 14.02 14.05 13.765 13.86 407600 13.7394 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260814 0 21.77 21.77 21.77 21.77 0 21.77
GDEV.US Nexters Inc. Ordinary Shares 20260814 0 12.18 12.3 11.98 12.155 2159 12.155 down down correct
GDEVW.US Nexters Inc. Warrant 20260814 0 0.0008 0.0008 0.0008 0.0008 2500 0.0008
GDRX.US GoodRx Holdings Inc 20260814 0 3.72 3.75 3.635 3.73 1849000 3.73 up up correct
GDS.US GDS Holdings Limited 20260814 0 36.07 36.07 34.33 34.41 1666700 34.41 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260814 0 7.95 7.98 7.59 7.75 1576400 7.75 down down correct
GECC.US Great Elm Capital Corporation 20260814 0 5.88 5.883 5.61 5.69 34883 5.69 down down correct
GEG.US Great Elm Group Inc 20260814 0 2.15 2.2 2.15 2.16 2600 2.16 up up correct
GENC.US Gencor Industries Inc 20260814 0 18 18.525 17.61 18 62122 18
GENE.US Genetic Technologies Limited 20260814 0 2024.5 2026 2021.951 2023.5 154 2023.5 down down correct
GEOS.US Geospace Technologies Corporation 20260814 0 5.15 5.6888 5.1401 5.6 167670 5.6 up down incorrect
GERN.US Geron Corporation 20260814 0 1.53 1.53 1.44 1.47 11158000 1.47 down up incorrect
GEVO.US Gevo Inc 20260814 0 1.63 1.7 1.63 1.69 3481600 1.69 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260814 0 0.344 0.36 0.34 0.351 66700 0.351 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260814 0 0.0249 0.0249 0.0249 0.0249 100 0.0249
GFS.US GlobalFoundries Inc. Ordinary Shares 20260814 0 53.12 55.06 52.56 54.58 4007400 54.58 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260814 0 45.15 45.21 43.37 43.37 596500 43.3198 down up incorrect
GH.US Guardant Health Inc 20260814 0 157.93 159.71 156.21 157.21 2564800 157.21 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260814 0 28.31 30.19 28.25 29.49 233800 29.49 up up correct
GIGM.US GigaMedia Limited 20260814 0 1.52 1.52 1.44 1.48 20300 1.48 down down correct
GIII.US G 20260814 0 33.81 34.05 33.52 33.9 329700 33.9 up up correct
GILD.US Gilead Sciences Inc 20260814 0 136.81 138.43 135.91 138.36 3407800 138.36 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260814 0 11.6 11.91 11.35 11.51 366600 11.51 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260814 0 0.72 1.27 0.423 0.499 34923700 0.499 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260814 0 0.0312 0.0315 0.0312 0.0314 400 0.0314 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20260814 0 23.73 23.73 23.73 23.73 0 23.73
GLAD.US Gladstone Capital Corporation 20260814 0 20.06 20.1 19.725 19.76 202448 19.6078 down down correct
GLBE.US Global 20260814 0 42 42.745 41.36 42.36 1575300 42.36 up up correct
GLBS.US Globus Maritime Limited 20260814 0 3.76 3.76 3.52 3.64 152800 3.64 down down correct
GLBZ.US Glen Burnie Bancorp 20260814 0 4.5225 4.5225 4.42 4.42 1900 4.42 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260814 0 8.17 8.33 8.12 8.2 39146 8.2 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260814 0 0.52 0.531 0.51 0.523 5688 4.184 up up correct
GLNG.US Golar LNG Limited 20260814 0 51.82 52.61 51.32 52.49 1600800 52.2376 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260814 0 43.6 43.825 43.43 43.57 1797100 43.57 down down correct
GLRE.US Greenlight Capital Re Ltd 20260814 0 15.7 15.81 15.61 15.76 72000 15.76 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260814 0 23.21 23.21 23.21 23.21 0 23.21
GLSI.US Greenwich LifeSciences Inc 20260814 0 16.475 17.42 15.96 16.8 116500 16.8 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260814 0 15.72 15.83 15.3734 15.5 509501 15.5 down down correct
GMBL.US Esports Entertainment Group Inc 20260814 0 0.09 0.09 0.081 0.081 400 0.081 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260814 0 0.02 0.02 0.02 0.02 1700 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260814 0 22.56 22.56 22.56 22.56 0 22.56
GNLN.US Greenlane Holdings Inc 20260814 0 1.93 1.93 1.9 1.93 3300 1.93
GNPX.US Genprex Inc 20260814 0 4.92 4.92 4.255 4.32 90700 4.32 down down correct
GNSS.US Genasys Inc 20260814 0 1.69 1.8201 1.6801 1.73 143366 1.73 up down incorrect
GNTX.US Gentex Corporation 20260814 0 23.63 23.92 23.5 23.87 1578500 23.87 up down incorrect
GO.US Grocery Outlet Holding Corp 20260814 0 10.66 11.195 10.465 11.13 3536500 11.13 up down incorrect
GOGL.US Golden Ocean Group Limited 20260814 0 24.64 24.64 24.15 24.43 2500 24.43 down up incorrect
GOGO.US Gogo Inc 20260814 0 2.78 2.859 2.76 2.83 1225700 2.83 up down incorrect
GOOD.US Gladstone Commercial Corporation 20260814 0 13.25 13.28 12.925 12.93 366879 12.8303 down up incorrect
GOODN.US Gladstone Commercial Corporation 20260814 0 23.75 23.75 23.75 23.75 0 23.6111
GOOG.US Alphabet Inc 20260814 0 344.26 348.06 342.07 343.54 10946800 343.54 down down correct
GOOGL.US Alphabet Inc 20260814 0 346.8 350.45 344.5 345.9 17808600 345.9 down down correct
GOSS.US Gossamer Bio Inc 20260814 0 0.17 0.17 0.153 0.154 13858200 0.154 down down correct
GOVX.US GeoVax Labs Inc 20260814 0 0.7181 0.741 0.6928 0.718 203463 0.718 down up incorrect
GP.US GreenPower Motor Company Inc 20260814 0 1.59 1.84 1.57 1.82 1055900 1.82 up up correct
GPRE.US Green Plains Inc 20260814 0 15.5 15.77 15.375 15.59 707688 15.59 up up correct
GPRO.US GoPro Inc 20260814 0 0.64 0.642 0.591 0.595 6880800 0.595 down down correct
GRBK.US Green Brick Partners Inc 20260814 0 70.25 70.69 70 70.46 113300 70.46 up up correct
GRCL.US Gracell Biotechnologies Inc 20260814 0 475.25 505 475.25 505 1500 505 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260814 0 24.79 24.79 24.5 24.75 9600 24.75 down down correct
GRFS.US Grifols S.A 20260814 0 7.92 7.96 7.76 7.78 264900 7.78 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260814 0 24.43 24.43 24.43 24.43 0 24.43
GRIN.US Grindrod Shipping Holdings Ltd 20260814 0 34.125 34.125 34.054 34.074 5800 34.074 down down correct
GRMN.US Garmin Ltd 20260814 0 313.47 313.48 309.09 310.2 491100 310.2 down up incorrect
GRNQ.US Greenpro Capital Corp 20260814 0 7.65 7.65 7.65 7.65 1441 7.65
GROM.US Grom Social Enterprises Inc. Common Stock 20260814 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260814 0 3.12 3.18 3.11 3.18 24200 3.1725 up down incorrect
GRPN.US Groupon Inc 20260814 0 21.86 22.18 21.15 21.51 916400 21.51 down up incorrect
GRVY.US Gravity Co. Ltd 20260814 0 68.06 71.39 68.06 70.38 69400 70.38 up up correct
GRWG.US GrowGeneration Corp 20260814 0 1.85 1.87 1.7416 1.77 593611 1.77 down down correct
GSBC.US Great Southern Bancorp Inc 20260814 0 81.57 82 80.745 81.59 83697 81.59 up up correct
GSHD.US Goosehead Insurance Inc 20260814 0 67.18 67.315 65.02 66.29 302700 66.29 down down correct
GSIT.US GSI Technology Inc 20260814 0 6.73 7.24 6.7 7.03 582900 7.03 up up correct
GSM.US Ferroglobe PLC 20260814 0 4.3 4.41 4.28 4.39 1212200 4.39 up up correct
GSRDX.US GSRDX 20260814 0 7.61 7.61 7.61 7.61 0 7.61
GSREX.US GSREX 20260814 0 7.6 7.6 7.6 7.6 0 7.6
GSRHX.US GSRHX 20260814 0 8.1 8.1 8.1 8.1 0 8.1
GSRJX.US GSRJX 20260814 0 7.61 7.61 7.61 7.61 0 7.61
GSRQX.US GSRQX 20260814 0 7.78 7.78 7.78 7.78 0 7.78
GT.US The Goodyear Tire & Rubber Company 20260814 0 6.14 6.21 6.07 6.11 9940400 6.11 down down correct
GTBP.US GT Biopharma Inc 20260814 0 0.295 0.306 0.287 0.296 803600 0.296 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260814 0 0.76 0.809 0.57 0.71 813500 0.71 down down correct
GTIM.US Good Times Restaurants Inc 20260814 0 1.64 1.66 1.52 1.55 84500 1.55 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260814 0 43.71 43.81 41.61 42.62 4879800 42.62 down down correct
GTX.US Garrett Motion Inc 20260814 0 28.43 29.245 28.28 29 2174100 28.9139 up up correct
GURE.US Gulf Resources Inc 20260814 0 3.42 3.42 2.82 3.01 7775 3.01 down down correct
GWRS.US Global Water Resources Inc 20260814 0 8.93 8.98 8.44 8.6 241100 8.575 down down correct
GYRO.US Gyrodyne LLC 20260814 0 5.48 5.48 5.4 5.4 6400 5.4 down down correct
HAFC.US Hanmi Financial Corporation 20260814 0 32.43 32.7 32.35 32.44 139037 32.44 up up correct
HAIN.US The Hain Celestial Group Inc 20260814 0 0.6 0.62 0.56 0.58 569800 0.58 down down correct
HALL.US Hallmark Financial Services Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260814 0 100.35 100.83 98.13 98.66 1658900 98.66 down down correct
HAS.US Hasbro Inc 20260814 0 97.1 98.07 96.23 96.7 1268800 95.9798 down down correct
HBAN.US Huntington Bancshares Incorporated 20260814 0 17.78 17.94 17.71 17.91 16058200 17.91 up up correct
HBANM.US Huntington Bancshares Incorporated 20260814 0 20.52 20.6 20.51 20.59 13100 20.59 up up correct
HBANP.US Huntington Bancshares Incorporated 20260814 0 16.15 16.196 16.075 16.155 44900 16.155 up up correct
HBCP.US Home Bancorp Inc 20260814 0 72.46 74.5 71.95 71.96 45099 71.96 down down correct
HBIO.US Harvard Bioscience Inc 20260814 0 6.605 6.7 6.51 6.655 15416 6.655 up up correct
HBNC.US Horizon Bancorp Inc 20260814 0 20.58 20.695 20.475 20.57 355607 20.57 down up incorrect
HBT.US HBT Financial Inc 20260814 0 37.24 37.51 36.97 37.19 130000 37.19 down up incorrect
HCAT.US Health Catalyst Inc 20260814 0 1.76 1.885 1.76 1.85 919700 1.85 up up correct
HCKT.US The Hackett Group Inc 20260814 0 11.14 11.14 10.63 10.66 233800 10.66 down down correct
HCM.US HUTCHMED (China) Limited 20260814 0 12.19 12.27 12.08 12.2 13100 12.2 up up correct
HCSG.US Healthcare Services Group Inc 20260814 0 21.02 21.73 20.99 21.59 837900 21.59 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260814 0 1.43 1.45 1.185 1.21 1716300 1.21 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260814 0 3.185 3.25 2.58 2.68 130300 2.68 down down correct
HDSN.US Hudson Technologies Inc 20260814 0 5.64 5.74 5.61 5.67 289700 5.67 up up correct
HELE.US Helen of Troy Limited 20260814 0 29.87 30.39 29.53 30.22 206400 30.22 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260814 0 0.07 0.075 0.06 0.075 59000 0.075 up up correct
HEPS.US D 20260814 0 2.82 2.96 2.78 2.79 443000 2.79 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260814 0 23.98 23.98 23.98 23.98 456 23.98
HFFG.US HF Foods Group Inc 20260814 0 1.83 1.872 1.81 1.84 73300 1.84 up up correct
HFWA.US Heritage Financial Corporation 20260814 0 29.88 30.13 29.68 29.74 202994 29.74 down down correct
HGBL.US Heritage Global Inc 20260814 0 1.03 1.11 1.03 1.09 355400 1.09 up up correct
HIFS.US Hingham Institution for Savings 20260814 0 311.05 313.3 305.14 309.33 51800 309.33 down down correct
HIHO.US Highway Holdings Limited 20260814 0 1.11 1.11 1.07 1.07 24277 1.07 down up incorrect
HIMX.US Himax Technologies Inc 20260814 0 14.7 15.26 14.64 15.23 846400 15.23 up down incorrect
HITI.US High Tide Inc. Common Shares 20260814 0 2.33 2.37 2.31 2.35 475535 2.35 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260814 0 2.56 2.71 2.54 2.69 30343000 2.69 up down incorrect
HLIT.US Harmonic Inc 20260814 0 13.18 13.98 13.18 13.92 2737100 13.92 up up correct
HLMN.US Hillman Solutions Corp 20260814 0 8.8 8.83 8.635 8.7 849000 8.7 down down correct
HLNE.US Hamilton Lane Incorporated 20260814 0 107.19 107.19 103.8 104.24 560400 104.24 down down correct
HNNA.US Hennessy Advisors Inc 20260814 0 9.98 10.09 9.86 10.03 5500 9.8799 up up correct
HNRG.US Hallador Energy Company 20260814 0 15.48 16.26 15.48 16.16 765600 16.16 up up correct
HNST.US The Honest Company Inc 20260814 0 5.02 5.04 4.79 4.84 2288000 4.84 down down correct
HOFT.US Hooker Furniture Corporation 20260814 0 14.72 15.27 14.63 14.67 18800 14.67 down down correct
HON.US Honeywell International Inc 20260814 0 232.39 234.8 232.39 233.96 2686400 233.96 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260814 0 98 98.419 95.44 95.56 14044600 95.56 down down correct
HOPE.US Hope Bancorp Inc 20260814 0 14.5 14.59 14.36 14.45 859000 14.45 down down correct
HOWL.US Werewolf Therapeutics Inc 20260814 0 0.4 0.425 0.387 0.405 274500 0.405 up up correct
HPK.US HighPeak Energy Inc 20260814 0 7.54 7.65 7.33 7.43 385300 7.43 down down correct
HQI.US HireQuest Inc 20260814 0 18.14 18.15 16.78 16.82 19900 16.7568 down down correct
HQY.US HealthEquity Inc 20260814 0 106 106.27 104.325 104.73 606100 104.73 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260814 0 38.22 38.455 37.87 38.12 388600 38.12 down down correct
HROW.US Harrow Health Inc 20260814 0 39.21 41.235 38.87 40.03 513310 40.03 up up correct
HRTX.US Heron Therapeutics Inc 20260814 0 0.3401 0.3476 0.3282 0.3367 1762099 0.3367 down down correct
HRZN.US Horizon Technology Finance Corporation 20260814 0 5.1 5.14 5 5.01 1100100 4.95 down down correct
HSDT.US Helius Medical Technologies Inc 20260814 0 1.81 1.81 1.69 1.7 137300 1.7 down down correct
HSIC.US Henry Schein Inc 20260814 0 90.09 90.67 89.46 89.77 1162500 89.77 down down correct
HST.US Host Hotels & Resorts Inc 20260814 0 22.76 23.05 22.68 22.9 6355700 22.9 up up correct
HSTM.US HealthStream Inc 20260814 0 29.05 29.29 28.4 28.94 145300 28.905 down down correct
HTHT.US Huazhu Group Limited 20260814 0 40.88 41.91 40.72 41.88 1449900 41.88 up up correct
HTLD.US Heartland Express Inc 20260814 0 12.68 13.09 12.54 12.79 939400 12.79 up up correct
HTOO.US Fusion Fuel Green PLC 20260814 0 2.33 2.46 2.33 2.38 24900 2.38 up up correct
HUBG.US Hub Group Inc 20260814 0 41.28 42.24 40.08 40.3 1622100 40.3 down down correct
HUDI.US Huadi International Group Co. Ltd 20260814 0 0.8944 0.9592 0.8901 0.9592 131413 0.9592 up up correct
HUIZ.US Huize Holding Limited 20260814 0 1.27 1.34 1.24 1.24 49200 1.24 down down correct
HUMA.US Humacyte Inc 20260814 0 0.573 0.621 0.526 0.605 33057500 0.605 up up correct
HUMAW.US Humacyte Inc 20260814 0 0.0053 0.007 0.0053 0.007 10206 0.007 up up correct
HURC.US Hurco Companies Inc 20260814 0 22.07 22.99 22.06 22.52 26800 22.52 up up correct
HURN.US Huron Consulting Group Inc 20260814 0 156.56 157 151.67 151.87 116100 151.87 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260814 0 81.7 88.055 80.51 85.44 5568200 85.44 up up correct
HWBK.US Hawthorn Bancshares Inc 20260814 0 40.4 40.47 39.35 39.9 13100 39.9 down down correct
HWC.US Hancock Whitney Corporation 20260814 0 79.3 80.13 79.14 79.78 473800 79.78 up up correct
HWCPZ.US HWCPZ 20260814 0 22.13 22.229 22.12 22.229 7500 21.8294 up up correct
HWKN.US Hawkins Inc 20260814 0 127.52 131.57 127.4 131.05 93200 131.05 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260814 0 1.75 1.75 1.42 1.47 357600 1.47 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20260814 0 27.42 28.201 26.981 27.07 1076100 27.07 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260814 0 18.1 18.45 17.73 18.34 451300 18.34 up up correct
IBCP.US Independent Bank Corporation 20260814 0 38.43 38.56 38.13 38.31 195200 38.31 down down correct
IBEX.US IBEX Limited 20260814 0 36.03 36.07 35.34 35.83 80500 35.83 down down correct
IBKR.US Interactive Brokers Group Inc 20260814 0 91.41 92.42 90.12 92.06 2199400 91.9772 up up correct
IBOC.US International Bancshares Corporation 20260814 0 72.68 73.4 72.67 73.38 205400 73.38 up up correct
IBRX.US ImmunityBio Inc 20260814 0 7.59 7.59 7.43 7.57 4912700 7.57 down down correct
ICCC.US ImmuCell Corporation 20260814 0 10.72 10.72 9.75 10.05 92000 10.05 down down correct
ICCM.US Icecure Medical 20260814 0 3.04 3.2 2.96 3.02 50756 3.02 down down correct
ICFI.US ICF International Inc 20260814 0 89.27 90.46 87.74 88.39 139460 88.39 down down correct
ICHR.US Ichor Holdings Ltd 20260814 0 69.69 72.13 68.75 71.05 475600 71.05 up up correct
ICLR.US ICON Public Limited Company 20260814 0 166.65 167.29 162.42 163.15 323800 163.15 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260814 0 0.807 0.85 0.807 0.839 29149 0.839 up up correct
ICUI.US ICU Medical Inc 20260814 0 182.25 184.33 181.3 182.98 191800 182.98 up up correct
IDCC.US InterDigital Inc 20260814 0 344.07 347.11 341.3 343.65 167300 343.65 down down correct
IDN.US Intellicheck Inc 20260814 0 2.99 3 2.7 2.805 2592115 2.805 down down correct
IDXX.US IDEXX Laboratories Inc 20260814 0 569.14 569.14 549.19 550.96 530300 550.96 down down correct
IDYA.US IDEAYA Biosciences Inc 20260814 0 36.68 36.68 35.66 36.3 435200 36.3 down down correct
IEP.US Icahn Enterprises L.P 20260814 0 7.5 7.55 7.4 7.42 3355900 6.92 down down correct
IESC.US IES Holdings Inc 20260814 0 758.71 772.27 749.665 756.18 257934 378.09 down up incorrect
IFBD.US Infobird Co. Ltd 20260814 0 1.09 1.09 1.06 1.06 988 1.06 down up incorrect
IFMK.US iFresh Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
IFRX.US InflaRx N.V 20260814 0 2.01 2.05 1.92 2.04 1468300 2.04 up up correct
IGIC.US International General Insurance Holdings Ltd 20260814 0 26.98 27.5 26.906 27.21 52800 27.1322 up up correct
IHRT.US iHeartMedia Inc 20260814 0 3.01 3.1 2.92 2.95 388377 2.95 down down correct
III.US Information Services Group Inc 20260814 0 5.15 5.19 5.11 5.16 186800 5.16 up up correct
IIIV.US i3 Verticals Inc 20260814 0 16.61 16.63 16.22 16.34 492837 16.34 down down correct
IKT.US Inhibikase Therapeutics Inc 20260814 0 2.39 2.435 2.37 2.41 227900 2.41 up up correct
ILMN.US Illumina Inc 20260814 0 190.05 192.78 188 190.89 993000 190.89 up up correct
ILPT.US Industrial Logistics Properties Trust 20260814 0 9.17 9.25 8.825 8.92 250200 8.92 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260814 0 10.2 10.2 10.2 10.2 12 10.2
IMCC.US IM Cannabis Corp 20260814 0 0.0043 0.0043 0.0039 0.0041 606700 0.122 down down correct
IMCR.US Immunocore Holdings plc 20260814 0 34.02 34.39 33.5 34.21 195191 34.21 up up correct
IMKTA.US Ingles Markets Incorporated 20260814 0 87.82 88.655 86.75 87.01 109950 87.01 down down correct
IMMP.US Immutep Limited 20260814 0 0.4071 0.4071 0.38 0.38 66761 0.38 down down correct
IMMR.US Immersion Corporation 20260814 0 7.5 7.53 7.45 7.5 376600 7.5
IMNM.US Immunome Inc 20260814 0 26.38 27.3 25.59 27.2 760800 27.2 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260814 0 56.84 58.36 56.3 58.36 114723 58.36 up up correct
IMRN.US Immuron Limited 20260814 0 1.13 1.14 1.03 1.1 33300 1.1 down down correct
IMRX.US Immuneering Corporation 20260814 0 5.18 5.18 4.93 5.06 523800 5.06 down up incorrect
IMTE.US Integrated Media Technology Limited 20260814 0 0.556 0.556 0.48 0.523 81900 0.523 down down correct
IMTX.US Immatics N.V 20260814 0 9.68 9.68 9.39 9.44 362700 9.44 down down correct
IMUX.US Immunic Inc 20260814 0 16.6 16.84 15.86 16.06 79700 16.06 down down correct
IMVT.US Immunovant Inc 20260814 0 42.16 42.16 40.82 41.82 722500 41.82 down down correct
IMXI.US International Money Express Inc 20260814 0 14.24 14.61 13.71 14.59 5173800 14.59 up up correct
INAB.US IN8bio Inc. Common Stock 20260814 0 1.19 1.2 1.1 1.1 56000 1.1 down down correct
INBK.US First Internet Bancorp 20260814 0 29.16 29.36 28.92 29.06 37400 29.06 down up incorrect
INBKZ.US INBKZ 20260814 0 25.12 25.29 25.07 25.11 4200 25.11 down down correct
INBX.US Inhibrx Inc 20260814 0 91.8 96.06 87.01 88.37 268300 88.37 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260814 0 0.1852 0.198 0.1852 0.198 6200 0.99 up up correct
INCY.US Incyte Corporation 20260814 0 119.15 120.44 117.56 120.16 785800 120.16 up up correct
INDB.US Independent Bank Corp 20260814 0 85.43 86.22 85.43 85.94 173500 85.94 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260814 0 4.1 4.74 4.01 4.71 12515200 4.71 up up correct
INDP.US Indaptus Therapeutics Inc 20260814 0 1.09 1.15 1.02 1.07 130800 1.07 down down correct
INGN.US Inogen Inc 20260814 0 5.8 5.82 5.72 5.75 204700 5.75 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260814 0 11.1 11.5 10.95 11.27 6800 11.27 up up correct
INM.US InMed Pharmaceuticals Inc 20260814 0 1.448 1.5 1.44 1.47 40700 1.47 up up correct
INMB.US INmune Bio Inc 20260814 0 2.09 2.2 2.04 2.17 462033 2.17 up up correct
INMD.US InMode Ltd 20260814 0 15.25 15.31 15.1 15.15 350500 15.15 down down correct
INN.US PF 20260814 0 17.56 17.67 17.5 17.5 13497 17.1328 down down correct
INNV.US InnovAge Holding Corp 20260814 0 10.63 10.8 10.51 10.61 213500 10.61 down down correct
INO.US Inovio Pharmaceuticals Inc 20260814 0 0.93 1.1 0.9 1.09 12214800 1.09 up up correct
INOD.US Innodata Inc 20260814 0 61.68 66.86 61.68 63.85 1871300 63.85 up down incorrect
INOV.US Inovalon Holdings Inc 20260814 0 38.031 38.031 38.031 38.031 100 38.031
INSE.US Inspired Entertainment Inc 20260814 0 6.24 6.417 6.1 6.22 92900 6.22 down down correct
INSG.US Inseego Corp 20260814 0 4.74 4.89 4.6 4.69 479700 4.69 down up incorrect
INSM.US Insmed Incorporated 20260814 0 125.67 126.85 122.21 123.74 1957200 123.74 down up incorrect
INTA.US Intapp Inc. Common Stock 20260814 0 41.38 41.38 39.45 40.11 413100 40.11 down down correct
INTC.US Intel Corporation 20260814 0 104.48 106.87 102.05 102.5 95387500 102.5 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260814 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260814 0 35.81 37.6 34.53 35.48 31800 35.48 down up incorrect
INTU.US Intuit Inc 20260814 0 362 362 344.95 345.66 3226900 345.66 down up incorrect
INTZ.US Intrusion Inc 20260814 0 0.6601 0.68 0.6601 0.6704 147061 0.6704 up down incorrect
INVA.US Innoviva Inc 20260814 0 20.72 21.22 20.68 21.19 448800 21.19 up up correct
INVE.US Identiv Inc 20260814 0 2.66 2.68 2.54 2.65 323500 2.65 down down correct
INVZ.US Innoviz Technologies Ltd 20260814 0 0.4 0.4 0.37 0.371 5300200 0.371 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260814 0 55.16 57.24 55.16 57.24 1353737 57.24 up up correct
IOSP.US Innospec Inc 20260814 0 93.82 94.41 93.44 93.85 104700 93.85 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260814 0 6.52 7 6.36 6.98 17507600 6.98 up up correct
IPAR.US Inter Parfums Inc 20260814 0 113.53 115.63 111.88 114.63 156700 114.63 up up correct
IPDN.US Professional Diversity Network Inc 20260814 0 0.237 0.2599 0.225 0.2588 855818 0.2588 up up correct
IPGP.US IPG Photonics Corporation 20260814 0 83.9 86.78 83.27 85.79 412100 85.79 up up correct
IPHA.US Innate Pharma S.A 20260814 0 2.18 2.24 2.122 2.18 105800 2.18
IPSC.US Century Therapeutics Inc. 20260814 0 1.95 1.96 1.89 1.92 490000 1.92 down down correct
IPW.US iPower Inc. 20260814 0 3.27 3.75 3.14 3.415 1665000 3.415 up up correct
IPWR.US Ideal Power Inc 20260814 0 4.28 5.35 4.17 5.23 715600 5.23 up up correct
IQ.US iQIYI Inc 20260814 0 1.34 1.37 1.33 1.35 6514300 1.35 up down incorrect
IRDM.US Iridium Communications Inc 20260814 0 50 50.27 49.41 50.2 608800 50.2 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260814 0 44.09 46.43 43.69 44.06 42034100 44.06 down down correct
IRIX.US IRIDEX Corporation 20260814 0 0.84 0.8768 0.84 0.856 19751 0.856 up up correct
IRMD.US IRadimed Corporation 20260814 0 86.73 87.21 85 86.95 142684 86.95 up up correct
IRTC.US iRhythm Technologies Inc 20260814 0 123.45 128 120.54 126.44 485100 126.44 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260814 0 4.03 4.35 3.96 4.31 2334027 4.31 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260814 0 2.362 2.362 2.24 2.25 40200 2.25 down down correct
ISRG.US Intuitive Surgical Inc 20260814 0 401.02 402.46 394.06 394.51 1986200 394.51 down down correct
ISSC.US Innovative Solutions and Support Inc 20260814 0 23.416 23.97 22.52 23 405915 23 down down correct
ISTR.US Investar Holding Corporation 20260814 0 30.88 31.11 30.76 30.95 63600 30.95 up up correct
ITIC.US Investors Title Company 20260814 0 283.96 287.71 282.43 287.71 56200 287.2605 up up correct
ITRI.US Itron Inc 20260814 0 102.82 102.92 101.25 101.56 441500 101.56 down down correct
ITRN.US Ituran Location and Control Ltd 20260814 0 53.69 55.13 53.14 53.39 147934 53.39 down down correct
IVA.US Inventiva S.A 20260814 0 4.63 4.65 4.54 4.6 573800 4.6 down down correct
IZEA.US IZEA Worldwide Inc 20260814 0 3.08 3.16 3.05 3.07 119900 3.07 down down correct
JACK.US Jack in the Box Inc 20260814 0 18.59 18.72 16.83 17.03 1654200 17.03 down down correct
JAGX.US Jaguar Health Inc 20260814 0 0.77 1 0.741 0.916 1230700 0.916 up up correct
JAKK.US JAKKS Pacific Inc 20260814 0 25.69 25.78 25.21 25.7 91300 25.449 up up correct
JAN.US JanOne Inc 20260814 0 29.86 30.7 29.76 30.63 1115900 30.63 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260814 0 16 16.22 15.71 16.12 441500 16.12 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260814 0 243.59 245.35 240.63 244.96 542000 244.96 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260814 0 279.87 285.71 278.82 279.71 719300 279.71 down down correct
JBLU.US JetBlue Airways Corporation 20260814 0 5.71 5.81 5.56 5.65 14059300 5.65 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260814 0 86.63 87.24 85.51 86.75 121100 85.8 up down incorrect
JD.US JD.com Inc 20260814 0 28.53 29.155 28.53 29.06 14497300 29.06 up down incorrect
JFIN.US Jiayin Group Inc 20260814 0 2.29 2.3 2.25 2.28 9900 2.28 down down correct
JFU.US 9F Inc 20260814 0 2.395 2.395 2.23 2.23 1400 2.23 down down correct
JG.US Aurora Mobile Limited 20260814 0 5.25 5.9 5.25 5.73 12949 5.73 up up correct
JJSF.US J & J Snack Foods Corp 20260814 0 90.81 91.1 88.38 89.47 152800 89.47 down down correct
JKHY.US Jack Henry & Associates Inc 20260814 0 156.24 156.24 152.3 153.31 653700 153.31 down up incorrect
JOUT.US Johnson Outdoors Inc 20260814 0 48.91 49.14 47.55 48.18 55400 48.18 down down correct
JPM.US PM 20260814 0 16.71 16.7177 16.6 16.69 127134 16.69 down down correct
JRSH.US Jerash Holdings (US) Inc 20260814 0 5.39 5.44 5.18 5.3 86800 5.25 down down correct
JRVR.US James River Group Holdings Ltd 20260814 0 4.33 4.372 4.155 4.17 297300 4.17 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260814 0 17.77 18.05 17.76 18.01 14000 18.01 up up correct
JSPR.US Jasper Therapeutics Inc 20260814 0 0.871 0.871 0.777 0.79 569500 0.79 down down correct
JSPRW.US Jasper Therapeutics Inc 20260814 0 0.0069 0.0138 0.0069 0.0138 419 0.0138 up up correct
JVA.US Coffee Holding Co. Inc 20260814 0 3.55 3.56 3.48 3.53 20465 3.53 down down correct
JWEL.US Jowell Global Ltd 20260814 0 2.95 3.1 2.843 3.09 55900 3.09 up down incorrect
JYNT.US The Joint Corp 20260814 0 8.42 8.575 8.35 8.45 61600 8.45 up up correct
JZXN.US Jiuzi Holdings Inc 20260814 0 1.4 1.413 1.37 1.39 89500 1.39 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20260814 0 0.94 0.9499 0.8768 0.9455 32179 0.9455 up up correct
KALU.US Kaiser Aluminum Corporation 20260814 0 182.1 185.33 180.29 181.73 153800 181.73 down down correct
KARO.US Karooooo Ltd 20260814 0 63.88 63.88 61.8928 62.28 61646 62.28 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260814 0 0.03 0.0301 0.0273 0.0273 30404 0.0273 down down correct
KBNT.US Kubient Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260814 0 11.75 11.82 11.64 11.71 895800 11.71 down down correct
KDP.US Keurig Dr Pepper Inc 20260814 0 31.27 32.11 31.14 31.44 13701800 31.44 up up correct
KE.US Kimball Electronics Inc 20260814 0 26.25 26.9 25.69 25.85 309164 25.85 down down correct
KELYA.US Kelly Services Inc 20260814 0 16.33 16.33 15.84 16.06 332200 15.987 down down correct
KELYB.US Kelly Services Inc 20260814 0 20.03 23.94 20.03 23.94 3800 23.8584 up up correct
KEQU.US Kewaunee Scientific Corporation 20260814 0 36.51 36.51 36.51 36.51 600 36.51
KFFB.US Kentucky First Federal Bancorp 20260814 0 5.51 5.57 5.44 5.57 2998 5.525 up up correct
KFRC.US Kforce Inc 20260814 0 60.95 61 57.43 58.08 427000 58.08 down down correct
KHC.US The Kraft Heinz Company 20260814 0 25.36 25.52 25.175 25.51 8510400 25.51 up down incorrect
KIDS.US OrthoPediatrics Corp 20260814 0 25.01 25.35 24.73 24.8 132800 24.8 down up incorrect
KINS.US Kingstone Companies Inc 20260814 0 19.51 19.8 19.24 19.69 75321 19.69 up down incorrect
KLAC.US KLA Corporation 20260814 0 206.8 208.87 200.86 203.72 7357856 203.49 down down correct
KLDO.US Kaleido Biosciences Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260814 0 94.5 99.26 94.5 99.09 501700 99.09 up up correct
KLTR.US Kaltura Inc. Common Stock 20260814 0 1.59 1.64 1.56 1.63 404800 1.63 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260814 0 1.7 1.75 1.64 1.66 357700 1.66 down up incorrect
KMDA.US Kamada Ltd 20260814 0 7.36 7.58 7.35 7.58 244400 7.4262 up down incorrect
KNDI.US Kandi Technologies Group Inc 20260814 0 0.63 0.63 0.62 0.63 31900 0.63
KNSA.US Kiniksa Pharmaceuticals Ltd 20260814 0 77.32 77.51 75.3 76.75 403500 76.75 down down correct
KNSL.US Kinsale Capital Group Inc 20260814 0 378.18 381.41 374.35 379.19 192700 378.9417 up up correct
KOD.US Kodiak Sciences Inc 20260814 0 37.4 42 36.35 41.35 747100 41.35 up down incorrect
KOPN.US Kopin Corporation 20260814 0 4.92 5.5 4.91 5.5 5960500 5.5 up up correct
KOSS.US Koss Corporation 20260814 0 3.73 3.75 3.7 3.75 19200 3.75 up up correct
KPLT.US Katapult Holdings Inc 20260814 0 7.361 7.58 6.915 7.38 97200 7.38 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260814 0 2.53 2.585 2.48 2.55 41200 2.55 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260814 0 1.97 2.06 1.97 2.02 886900 2.02 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260814 0 22.2775 22.2775 22.2775 22.2775 0 22.2775
KRKR.US 36Kr Holdings Inc 20260814 0 2.88 3.1 2.88 2.999 5000 2.999 up up correct
KRMD.US Repro Med Systems Inc 20260814 0 3.35 3.45 3.27 3.4 554200 3.4 up up correct
KRNT.US Kornit Digital Ltd 20260814 0 17.72 18.25 17.72 18.04 302900 18.04 up up correct
KRNY.US Kearny Financial Corp 20260814 0 9.63 9.69 9.54 9.62 424700 9.62 down down correct
KROS.US Keros Therapeutics Inc 20260814 0 10.59 10.59 10.018 10.1 315300 10.1 down down correct
KRT.US Karat Packaging Inc 20260814 0 47.79 48.085 45.79 47.91 285600 47.4366 up up correct
KRUS.US Kura Sushi USA Inc 20260814 0 52.99 53.88 52.8 52.96 142200 52.96 down down correct
KRYS.US Krystal Biotech Inc 20260814 0 333.85 333.85 320.62 332.27 167900 332.27 down down correct
KTCC.US Key Tronic Corporation 20260814 0 3.92 3.99 3.74 3.97 14800 3.97 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260814 0 66 67.1 62.65 64.58 5452300 64.58 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260814 0 0.478 0.495 0.476 0.481 43300 0.481 up down incorrect
KURA.US Kura Oncology Inc 20260814 0 9.985 11.02 9.92 10.86 1886011 10.86 up up correct
KVHI.US KVH Industries Inc 20260814 0 7.94 8.07 7.81 7.98 165600 7.98 up down incorrect
KXIN.US Kaixin Auto Holdings 20260814 0 5.06 5.5 4.7 5.1 373600 5.1 up up correct
KYMR.US Kymera Therapeutics Inc 20260814 0 112.9 118.04 110.05 117.39 468600 117.39 up up correct
KZIA.US Kazia Therapeutics Limited 20260814 0 13.11 13.75 12.82 13.52 142800 13.52 up up correct
KZR.US Kezar Life Sciences Inc 20260814 0 0.165 0.165 0.16 0.1625 124140 0.1625 down up incorrect
LAKE.US Lakeland Industries Inc 20260814 0 11.88 12.07 11.83 11.86 39800 11.86 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260814 0 155.57 157.45 155.09 155.47 580200 155.47 down up incorrect
LAND.US Gladstone Land Corporation 20260814 0 8.31 8.4 8.221 8.31 635500 8.2626
LANDO.US Gladstone Land Corporation 20260814 0 21.575 21.85 21.3 21.529 11200 21.4047 down down correct
LARAX.US LARAX 20260814 0 8.19 8.19 8.19 8.19 0 8.19
LARK.US Landmark Bancorp Inc 20260814 0 32.15 32.27 32 32.19 11500 32.19 up up correct
LASR.US nLIGHT Inc 20260814 0 50.33 53.85 49.8 52.6 811400 52.6 up up correct
LAUR.US Laureate Education Inc 20260814 0 37.38 37.71 37.17 37.62 458100 37.62 up up correct
LAZR.US Luminar Technologies Inc 20260814 0 46.675 48.18 46.35 47.5 268121 47.5 up up correct
LBRDA.US Liberty Broadband Corporation 20260814 0 37.02 37.17 36.265 36.3 173129 36.3 down down correct
LBRDK.US Liberty Broadband Corporation 20260814 0 30.845 30.845 30.845 30.845 971700 30.845
LBRDP.US Liberty Broadband Corporation 20260814 0 21.9 22.0741 21.9 22 11400 22 up up correct
LBTYA.US Liberty Global plc 20260814 0 10.54 10.64 10.45 10.47 1798993 10.47 down down correct
LBTYB.US Liberty Global plc 20260814 0 11.89 11.89 11.89 11.89 0 11.89
LBTYK.US Liberty Global plc 20260814 0 10.17 10.4 10.17 10.22 831459 10.22 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260814 0 34.27 34.34 34.14 34.17 38300 34.17 down down correct
LCID.US Lucid Group Inc. Common Stock 20260814 0 6.46 6.573 6.12 6.22 6321000 6.22 down down correct
LCNB.US LCNB Corp 20260814 0 20 20.18 19.51 19.85 19200 19.6241 down down correct
LCRDX.US LCRDX 20260814 0 8.2 8.2 8.2 8.2 0 8.2
LCRUX.US LCRUX 20260814 0 8.2 8.2 8.2 8.2 0 8.1449
LCUT.US Lifetime Brands Inc 20260814 0 9.59 9.97 9.52 9.83 174400 9.83 up down incorrect
LE.US Lands' End Inc 20260814 0 12.77 12.77 12.148 12.48 123100 12.48 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260814 0 284 287.33 281.06 286.87 317600 286.87 up down incorrect
LEDS.US SemiLEDs Corporation 20260814 0 2.16 2.3488 2.11 2.22 56700 2.22 up up correct
LEE.US Lee Enterprises Incorporated 20260814 0 8.14 8.67 8.1 8.53 78817 8.53 up up correct
LEGH.US Legacy Housing Corporation 20260814 0 29.05 29.69 28.656 29.33 94500 29.33 up down incorrect
LEGN.US Legend Biotech Corporation 20260814 0 20.17 20.44 19.865 20.37 2017300 20.37 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260814 0 92.4 92.4 92.4 92.4 0 92.4
LESL.US Leslie's Inc 20260814 0 0.7756 0.7756 0.634 0.645 3178472 0.645 down down correct
LEXX.US Lexaria Bioscience Corp 20260814 0 7.99 9.18 7.975 9.04 15400 9.04 up down incorrect
LFMD.US LifeMD Inc 20260814 0 3.45 3.49 3.37 3.45 679900 3.45
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260814 0 23.508 23.55 23.5 23.5 1500 23.5 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260814 0 12.28 12.755 12.22 12.42 5186600 12.42 up up correct
LFUS.US Littelfuse Inc 20260814 0 449.67 461.09 445.06 457.57 195600 456.6877 up up correct
LFVN.US LifeVantage Corporation 20260814 0 6.45 6.69 6.37 6.57 44300 6.5181 up up correct
LGHL.US Lion Group Holding Ltd 20260814 0 0.74 0.807 0.705 0.79 992800 0.79 up up correct
LGIH.US LGI Homes Inc 20260814 0 58.68 60.02 58.38 59.8 270000 59.8 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260814 0 287.61 295.19 287.2 294.6 197200 294.6 up up correct
LGO.US Largo Resources Ltd 20260814 0 0.75 0.78 0.72 0.73 375900 0.73 down down correct
LGVN.US Longeveron Inc 20260814 0 0.7021 0.7549 0.7002 0.7399 29877 7.399 up up correct
LI.US Li Auto Inc 20260814 0 12.23 12.345 12.215 12.26 1654000 12.26 up up correct
LIDR.US Aeye Inc 20260814 0 1.29 1.325 1.2712 1.31 649075 1.31 up down incorrect
LIFE.US aTyr Pharma Inc 20260814 0 35.04 35.69 33.88 34.02 1244400 34.02 down down correct
LILA.US Liberty Latin America Ltd 20260814 0 8.56 8.62 8.495 8.62 416000 8.62 up up correct
LILAK.US Liberty Latin America Ltd 20260814 0 8.41 8.6 8.39 8.49 1060700 8.49 up up correct
LINC.US Lincoln Educational Services Corporation 20260814 0 30 30.43 28.48 29.94 1472300 29.94 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260814 0 34.4 35 33.08 33.58 964200 33.58 down down correct
LINK.US Interlink Electronics Inc 20260814 0 5.89 5.89 5.5 5.785 19000 5.785 down down correct
LIQT.US LiqTech International Inc 20260814 0 0.59 0.6 0.55 0.56 93500 0.56 down down correct
LITE.US Lumentum Holdings Inc 20260814 0 892.685 957.895 885.27 926.14 4251900 926.14 up up correct
LIVE.US Live Ventures Incorporated 20260814 0 10.83 10.83 10.25 10.41 11500 10.41 down down correct
LIVN.US LivaNova PLC 20260814 0 81.59 82.34 79.98 82.22 559400 82.22 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260814 0 4.13 4.23 3.9 4.05 137100 4.05 down down correct
LKFN.US Lakeland Financial Corporation 20260814 0 62.58 63 61.94 62.49 182500 62.49 down down correct
LKQ.US LKQ Corporation 20260814 0 25.2 25.625 25.09 25.42 2624270 25.1251 up up correct
LMAT.US LeMaitre Vascular Inc 20260814 0 81.25 82.61 80.72 82.38 553300 82.1344 up up correct
LMB.US Limbach Holdings Inc 20260814 0 44.39 45.75 44.28 45.54 529386 45.54 up up correct
LMNR.US Limoneira Company 20260814 0 13.85 14 13.75 13.85 53300 13.85
LMPX.US LMP Automotive Holdings Inc 20260814 0 0.09 0.09 0.09 0.09 5085 0.09
LNSR.US LENSAR Inc 20260814 0 8.718 8.74 8.09 8.2 263472 8.2 down down correct
LNT.US Alliant Energy Corporation 20260814 0 70.01 70.77 69.99 70.6 1610200 70.6 up up correct
LNTH.US Lantheus Holdings Inc 20260814 0 100.95 101.1 100.85 100.95 1299900 100.95
LOAN.US Manhattan Bridge Capital Inc 20260814 0 4.145 4.15 4.12 4.12 25642 4.12 down down correct
LOB.US Live Oak Bancshares Inc 20260814 0 43.27 43.83 43.04 43.27 331866 43.237
LOCO.US El Pollo Loco Holdings Inc 20260814 0 15.45 15.592 15.365 15.54 147100 15.54 up up correct
LOGC.US LogicBio Therapeutics Inc 20260814 0 10.5 11.21 10.5 11.2 281800 11.2 up up correct
LOGI.US Logitech International S.A 20260814 0 104.62 105.09 102.87 103.09 493600 103.09 down down correct
LOOP.US Loop Industries Inc 20260814 0 0.635 0.665 0.625 0.643 22200 0.643 up up correct
LOPE.US Grand Canyon Education Inc 20260814 0 146.13 146.26 142.99 144.2 198400 144.2 down down correct
LOVE.US The Lovesac Company 20260814 0 17.62 17.745 17.08 17.29 93700 17.29 down down correct
LPCN.US Lipocine Inc 20260814 0 2.1 2.18 2.07 2.11 31400 2.11 up up correct
LPLA.US LPL Financial Holdings Inc 20260814 0 375.14 375.25 369.59 370.67 392500 370.67 down down correct
LPSN.US LivePerson Inc 20260814 0 2.86 2.99 2.81 2.85 305800 2.85 down up incorrect
LPTH.US LightPath Technologies Inc 20260814 0 14.5 15.61 14 15.17 6172200 15.17 up down incorrect
LQDA.US Liquidia Corporation 20260814 0 71.98 76.9 71.53 74.44 2516300 74.44 up down incorrect
LQDT.US Liquidity Services Inc 20260814 0 43.04 43.53 42.93 43.47 106200 43.47 up down incorrect
LRCX.US Lam Research Corporation 20260814 0 332.36 342 326.56 332.36 7422900 332.36
LRMR.US Larimar Therapeutics Inc 20260814 0 4.26 4.39 4.17 4.36 1183000 4.36 up up correct
LSBK.US Lake Shore Bancorp Inc 20260814 0 17.11 17.16 17.09 17.16 6700 17.16 up up correct
LSCC.US Lattice Semiconductor Corporation 20260814 0 128.43 133.01 128 130.46 1180300 130.46 up up correct
LSTR.US Landstar System Inc 20260814 0 187.09 190.66 186.62 190.19 421000 189.7573 up up correct
LTAFX.US Altst Strgs Fd A 20260814 0 12.62 12.62 12.62 12.62 0 12.62
LTBR.US Lightbridge Corporation 20260814 0 8.7 8.82 8.3 8.45 490100 8.45 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260814 0 11.6 11.6 11.6 11.6 0 11.6
LTCH.US Latch Inc 20260814 0 0.19 0.19 0.151 0.17 86500 0.17 down down correct
LTIFX.US LTIFX 20260814 0 12.82 12.82 12.82 12.82 0 12.82
LTRN.US Lantern Pharma Inc 20260814 0 2.51 2.74 2.35 2.65 165600 2.65 up up correct
LTRX.US Lantronix Inc 20260814 0 6.4 6.56 6.15 6.47 1264522 6.47 up up correct
LTRYW.US Lottery Com 20260814 0 0.006 0.007 0.006 0.0069 10225 0.0069 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260814 0 0.9741 0.9998 0.96 0.9677 574639 0.9677 down down correct
LULU.US Lululemon Athletica Inc 20260814 0 119.1 120.23 117.95 119.55 2988400 119.55 up up correct
LUNA.US Luna Innovations Incorporated 20260814 0 1.26 1.31 1.26 1.31 221900 1.31 up up correct
LUNG.US Pulmonx Corporation 20260814 0 2.19 2.485 2.16 2.42 867200 2.42 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260814 0 15.75 16.27 15.62 16.27 16800 16.27 up up correct
LVO.US LiveOne Inc 20260814 0 4.45 4.45 3.995 4.15 31400 4.15 down down correct
LWAY.US Lifeway Foods Inc 20260814 0 24.72 26.81 24.34 25.82 435300 25.82 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260814 0 7.35 7.8 7.35 7.57 2639100 7.57 up up correct
LX.US LexinFintech Holdings Ltd 20260814 0 1.43 1.43 1.34 1.36 3917200 1.36 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260814 0 1.75 1.85 1.75 1.77 14200 1.77 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260814 0 2.32 2.34 2.27 2.32 1762700 2.32
LYEL.US Lyell Immunopharma Inc. Common Stock 20260814 0 13.77 14.02 13.42 13.95 106100 13.95 up up correct
LYFT.US Lyft Inc 20260814 0 17.22 17.6 17.155 17.48 6689200 17.48 up up correct
LYRA.US Lyra Therapeutics Inc 20260814 0 0.25 0.25 0.25 0.25 0 0.25
LYTS.US LSI Industries Inc 20260814 0 24.74 25.37 24.65 24.86 153153 24.7969 up up correct
LZ.US LegalZoom.com Inc 20260814 0 5.8 5.845 5.62 5.62 2046100 5.62 down down correct
MANH.US Manhattan Associates Inc 20260814 0 202.88 203 196.22 197.39 751600 197.39 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260814 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260814 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260814 0 350.72 358.1 349.74 356.72 880500 355.9966 up up correct
MARA.US Marathon Digital Holdings Inc 20260814 0 9.01 9.26 9 9.2 34562900 9.2 up up correct
MARK.US Remark Holdings Inc 20260814 0 0.0012 0.0012 0.0012 0.0012 455 0.0012
MARPS.US Marine Petroleum Trust 20260814 0 4.7 4.76 4.69 4.71 4700 4.6114 up up correct
MASS.US 908 Devices Inc 20260814 0 10.26 10.4 9.97 10.01 645500 10.01 down up incorrect
MAT.US Mattel Inc 20260814 0 14.92 15.14 14.86 15.03 3265300 15.03 up up correct
MATW.US Matthews International Corporation 20260814 0 23.06 23.4 23.01 23.25 758700 23.25 up up correct
MAYS.US J.W. Mays Inc 20260814 0 41.5 41.5 41.5 41.5 263 41.5
MBIN.US Merchants Bancorp 20260814 0 55.27 55.614 54.79 54.88 93800 54.88 down up incorrect
MBINN.US Merchants Bancorp 20260814 0 20.05 20.05 19.9 20 7700 20 down down correct
MBIO.US Mustang Bio Inc 20260814 0 0.587 0.594 0.587 0.594 11600 0.594 up up correct
MBOT.US Microbot Medical Inc 20260814 0 1.68 1.69 1.45 1.55 2737679 1.55 down down correct
MBRX.US Moleculin Biotech Inc 20260814 0 0.6 0.64 0.58 0.612 1544800 0.612 up up correct
MBUU.US Malibu Boats Inc 20260814 0 28.99 29.41 28.91 29.33 120700 29.33 up up correct
MBWM.US Mercantile Bank Corporation 20260814 0 61.12 61.7 61.09 61.56 78646 61.56 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260814 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260814 0 36.34 36.55 36.19 36.24 43500 36.24 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260814 0 24.65 24.99 24.33 24.98 89800 24.98 up up correct
MCHP.US Microchip Technology Incorporated 20260814 0 77.87 79.35 77.27 79.17 8246400 78.6965 up up correct
MCHX.US Marchex Inc 20260814 0 1.82 1.97 1.82 1.85 21000 1.85 up up correct
MCRB.US Seres Therapeutics Inc 20260814 0 4.51 4.67 4.44 4.54 37300 4.54 up up correct
MCRI.US Monarch Casino & Resort Inc 20260814 0 122.78 125.07 122.78 124.08 70800 123.771 up down incorrect
MDB.US MongoDB Inc 20260814 0 469.83 473.1 455.19 460.33 1576300 460.33 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260814 0 504.34 509.89 494.9 507.56 234700 507.56 up up correct
MDIA.US MediaCo Holding Inc 20260814 0 0.96 0.968 0.92 0.954 8600 0.954 down down correct
MDLZ.US Mondelez International Inc 20260814 0 63.43 63.78 63.3 63.61 4075600 63.61 up up correct
MDRR.US Medalist Diversified REIT Inc 20260814 0 11.4571 11.4571 11.4571 11.4571 328 11.4571
MDRX.US Allscripts Healthcare Solutions Inc 20260814 0 4.55 4.9 4.55 4.9 2100 4.9 up up correct
MDWD.US MediWound Ltd 20260814 0 13.52 13.723 13.4 13.56 46700 13.56 up up correct
MDXG.US MiMedx Group Inc 20260814 0 4.19 4.32 4.12 4.27 974800 4.27 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260814 0 0.608 1.13 0.581 0.808 326589300 0.808 up down incorrect
MEDP.US Medpace Holdings Inc 20260814 0 581.95 586.28 571.735 578.5 220600 578.5 down down correct
MEDS.US TRxADE HEALTH Inc 20260814 0 1.53 1.57 1.43 1.48 68100 1.48 down down correct
MELI.US MercadoLibre Inc 20260814 0 1837.265 1874.98 1832.01 1844.58 270257 1844.58 up up correct
MEOH.US Methanex Corporation 20260814 0 54.9 56.48 54.52 56.12 457000 56.12 up up correct
MERC.US Mercer International Inc 20260814 0 0.49 0.5 0.47 0.47 346500 0.47 down down correct
MESO.US Mesoblast Limited 20260814 0 15.68 15.68 15.4 15.6 164800 15.6 down down correct
METC.US Ramaco Resources Inc 20260814 0 10.62 12.33 10.62 12.25 3456800 12.25 up up correct
MFIN.US Medallion Financial Corp 20260814 0 11.43 11.565 11.35 11.48 70249 11.34 up up correct
MGEE.US MGE Energy Inc 20260814 0 81 82.23 80.85 81.73 122070 81.1953 up up correct
MGNI.US Magnite Inc 20260814 0 24.7 25 24.44 24.73 4121200 24.73 up up correct
MGNX.US MacroGenics Inc 20260814 0 3.845 4.24 3.785 4.22 851459 4.22 up up correct
MGPI.US MGP Ingredients Inc 20260814 0 17.94 17.94 17.5 17.72 144700 17.72 down down correct
MGRC.US McGrath RentCorp 20260814 0 120.48 122.42 119.33 122.28 96500 122.28 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260814 0 12.46 13.77 12.39 13.52 809200 13.52 up down incorrect
MGYR.US Magyar Bancorp Inc 20260814 0 19.16 19.3 19.16 19.3 1391 19.3 up down incorrect
MIDD.US The Middleby Corporation 20260814 0 116.38 118.08 114.84 117.91 871600 117.91 up up correct
MIND.US MIND Technology Inc 20260814 0 4.63 4.85 4.63 4.73 127000 4.73 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260814 0 98.03 101.31 96.73 100.64 503800 100.64 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260814 0 1.07 1.1 1.04 1.1 2166800 1.1 up up correct
MITK.US Mitek Systems Inc 20260814 0 19.04 19.48 18.97 19.43 603600 19.43 up up correct
MKSI.US MKS Instruments Inc 20260814 0 302.01 312.08 302.01 310.73 1178200 310.4413 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260814 0 19.5 19.61 19.21 19.39 6800 18.9421 down down correct
MKTX.US MarketAxess Holdings Inc 20260814 0 162.68 162.7 162.56 162.57 1196500 161.79 down down correct
MLAB.US Mesa Laboratories Inc 20260814 0 113.09 115.43 105.24 106.04 161000 105.9086 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20260814 0 5.5 5.66 5.5 5.6 1307300 5.6 up down incorrect
MLKN.US MillerKnoll Inc 20260814 0 23.68 24.03 23.45 23.83 434600 23.6398 up up correct
MMLP.US Martin Midstream Partners L.P 20260814 0 2.35 2.5 2.35 2.4 25800 2.4 up down incorrect
MMSI.US Merit Medical Systems Inc 20260814 0 90.86 90.98 89.99 90.76 729800 90.76 down up incorrect
MMYT.US MakeMyTrip Limited 20260814 0 61.43 61.65 60.04 60.42 256700 60.42 down up incorrect
MNDO.US MIND C.T.I. Ltd 20260814 0 1.01 1.0617 1 1.02 62892 1.02 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260814 0 94.02 94.1 87.36 87.52 1230500 87.52 down up incorrect
MNKD.US MannKind Corporation 20260814 0 3.74 3.85 3.69 3.85 2855300 3.85 up down incorrect
MNOV.US MediciNova Inc 20260814 0 1.32 1.33 1.3 1.31 45100 1.31 down down correct
MNPR.US Monopar Therapeutics Inc 20260814 0 109.04 113.56 107.78 113.04 165700 113.04 up up correct
MNRO.US Monro Inc 20260814 0 11.18 11.49 11.06 11.48 1088000 11.23 up up correct
MNSB.US MainStreet Bancshares Inc 20260814 0 25.18 25.215 24.6292 24.86 25666 24.86 down down correct
MNSBP.US MainStreet Bancshares Inc 20260814 0 25.07 25.23 25.05 25.23 2015 25.23 up up correct
MNST.US Monster Beverage Corporation 20260814 0 46.51 46.935 46.17 46.82 7930668 46.82 up up correct
MNTK.US Montauk Renewables Inc 20260814 0 1.85 1.89 1.84 1.88 75500 1.88 up up correct
MNTS.US Momentus Inc 20260814 0 4.82 5.13 4.807 4.84 2087100 4.84 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260814 0 4.19 4.21 4.11 4.21 1000 4.21 up up correct
MOMO.US Momo Inc 20260814 0 5.775 5.795 5.72 5.75 491700 5.75 down down correct
MORN.US Morningstar Inc 20260814 0 207.24 209.78 203.26 207.41 468000 207.41 up up correct
MOTS.US Motus GI Holdings Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260814 0 11.15 12.179 11 11.72 168400 11.72 up down incorrect
MPAA.US Motorcar Parts of America Inc 20260814 0 12.41 12.58 12.235 12.46 115395 12.46 up down incorrect
MPB.US Mid Penn Bancorp Inc 20260814 0 38.32 38.81 38.3 38.43 123715 38.43 up down incorrect
MPWR.US Monolithic Power Systems Inc 20260814 0 1360 1404.14 1355.11 1402.01 440300 1402.01 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260814 0 16.47 16.64 16.285 16.335 685300 16.335 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260814 0 2.21 2.29 2.12 2.21 126300 2.21
MRAM.US Everspin Technologies Inc 20260814 0 17.05 18.91 17.04 18.88 1569700 18.88 up down incorrect
MRBK.US Meridian Corporation 20260814 0 20.19 20.37 20.06 20.08 105900 20.08 down up incorrect
MRCY.US Mercury Systems Inc 20260814 0 110.17 112.07 108.49 111.12 319000 111.12 up up correct
MREO.US Mereo BioPharma Group plc 20260814 0 0.3 0.326 0.296 0.319 1850600 0.319 up up correct
MRKR.US Marker Therapeutics Inc 20260814 0 1.14 1.16 1.12 1.14 45600 1.14
MRLN.US Marlin Business Services Corp 20260814 0 4.15 4.15 3.607 3.755 2217200 3.755 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260814 0 1.05 1.08 1.01 1.07 27800 1.07 up up correct
MRNA.US Moderna Inc 20260814 0 62.89 63.782 60.82 63.32 4700900 63.32 up up correct
MRTN.US Marten Transport Ltd 20260814 0 15.18 15.4 15.08 15.21 461400 15.21 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260814 0 5.72 5.82 5.55 5.7 2378100 5.7 down down correct
MRVL.US Marvell Technology Inc 20260814 0 221.4 223.52 217.1 222.02 14487800 222.02 up up correct
MS.US PO 20260814 0 16.41 16.4801 16.38 16.44 126225 16.44 up up correct
MSBI.US Midland States Bancorp Inc 20260814 0 33.3 33.72 33.16 33.38 158900 33.38 up up correct
MSEX.US Middlesex Water Company 20260814 0 58.83 59.08 58.18 58.73 77400 58.37 down down correct
MSFT.US Microsoft Corporation 20260814 0 496.36 500.01 493.92 495.4 16217600 494.4692 down down correct
MSGM.US Motorsport Games Inc 20260814 0 4.56 4.7 4.36 4.44 96200 4.44 down down correct
MSTR.US MicroStrategy Incorporated 20260814 0 94.98 95.08 91.67 93.04 20678800 93.04 down down correct
MTC.US Mmtec Inc 20260814 0 2.94 3.02 2.88 2.88 8300 2.88 down down correct
MTCH.US Match Group Inc 20260814 0 37.53 38.49 37.34 37.95 2939400 37.95 up up correct
MTEX.US Mannatech Incorporated 20260814 0 6 6.6 5.41 6.25 4200 6.25 up up correct
MTLS.US Materialise NV 20260814 0 6.84 6.92 6.78 6.92 71800 6.92 up up correct
MTRX.US Matrix Service Company 20260814 0 11.67 11.94 11.65 11.91 124600 11.91 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260814 0 307.55 316.58 303.05 316.44 798700 316.44 up up correct
MU.US Micron Technology Inc 20260814 0 979.32 984 956.2 971.66 27881100 971.66 down down correct
MVBF.US MVB Financial Corp 20260814 0 30.6 31.145 30.39 30.71 57600 30.5375 up up correct
MVIS.US MicroVision Inc 20260814 0 2.31 2.37 1.96 2.24 13646800 2.24 down down correct
MVST.US Microvast Holdings Inc 20260814 0 0.88 0.89 0.812 0.8385 6156750 0.8385 down down correct
MXCT.US MaxCyte Inc. 20260814 0 1.39 1.407 1.27 1.32 1003400 1.32 down down correct
MYFW.US First Western Financial Inc 20260814 0 31.65 32.03 31.47 31.71 34900 31.71 up up correct
MYGN.US Myriad Genetics Inc 20260814 0 3.17 3.18 3.01 3.03 1554800 3.03 down down correct
MYPS.US Playstudios Inc 20260814 0 0.536 0.5526 0.52 0.5256 651878 0.5256 down up incorrect
MYRG.US MYR Group Inc 20260814 0 326.33 337.5 325 334.39 184500 334.39 up down incorrect
MYSZ.US My Size Inc 20260814 0 3.12 3.19 2.75 2.97 325500 2.97 down up incorrect
NAII.US Natural Alternatives International Inc 20260814 0 2.2688 2.27 2.01 2.04 17723 2.04 down up incorrect
NATH.US Nathan's Famous Inc 20260814 0 96.9 97.335 96.9 96.97 62533 96.97 up up correct
NATR.US Nature's Sunshine Products Inc 20260814 0 15.29 15.4 14.98 15.12 242100 15.12 down down correct
NAUT.US Nautilus Biotechnology Inc 20260814 0 0.9 0.91 0.86 0.892 630300 0.892 down down correct
NAVI.US Navient Corporation 20260814 0 9.23 9.31 8.9 9.17 1183200 9.17 down down correct
NBIX.US Neurocrine Biosciences Inc 20260814 0 149.72 153.42 148.78 152.72 1305100 152.72 up up correct
NBN.US Northeast Bank 20260814 0 136.78 137.48 133.83 134.92 74700 134.92 down down correct
NBST.US Newbury Street Acquisition Corporation 20260814 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260814 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260814 0 53.39 53.91 53.38 53.56 207500 53.1434 up down incorrect
NBTX.US Nanobiotix S.A 20260814 0 37.4 38.99 37.1741 38.31 238371 38.31 up down incorrect
NCMI.US National CineMedia Inc 20260814 0 2.69 2.9 2.69 2.86 1506200 2.86 up up correct
NCNA.US NuCana plc 20260814 0 1.49 1.665 1.49 1.59 70900 1.59 up up correct
NCNO.US nCino Inc 20260814 0 20.85 20.92 20.23 20.81 2587200 20.81 down down correct
NCSM.US NCS Multistage Holdings Inc 20260814 0 50.09 51.685 50.09 51.685 3380 51.685 up up correct
NCTY.US The9 Limited 20260814 0 4.5 4.58 4.15 4.58 243300 4.58 up up correct
NDAQ.US Nasdaq Inc 20260814 0 97.76 97.9 96.55 97.02 1328100 97.02 down down correct
NDLS.US Noodles & Company 20260814 0 16.91 18.65 16.91 17.92 69800 17.92 up up correct
NDRA.US ENDRA Life Sciences Inc 20260814 0 4.42 4.47 4.26 4.47 51800 4.47 up down incorrect
NDSN.US Nordson Corporation 20260814 0 309.59 311.48 307.38 308.72 400700 308.72 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260814 0 27 27.3978 26.7701 27.03 22846 27.03 up up correct
NEGG.US Newegg Commerce Inc 20260814 0 18.88 19.25 17.81 18.7 52800 18.7 down down correct
NEO.US NeoGenomics Inc 20260814 0 16.38 16.4 15.89 15.94 905900 15.94 down down correct
NEOG.US Neogen Corporation 20260814 0 11.89 12.09 11.57 11.65 1586300 11.65 down up incorrect
NEON.US Neonode Inc 20260814 0 0.88 1 0.88 0.91 145600 0.91 up down incorrect
NEPH.US Nephros Inc 20260814 0 4.7 4.7 4.23 4.63 10400 4.63 down up incorrect
NERV.US Minerva Neurosciences Inc 20260814 0 4.42 4.79 4.3 4.58 340700 4.58 up down incorrect
NESR.US National Energy Services Reunited Corp 20260814 0 36.09 36.82 35.75 36.31 1813200 36.31 up down incorrect
NEWT.US Newtek Business Services Corp 20260814 0 13.04 13.14 12.93 13.02 138331 13.02 down down correct
NEXI.US NexImmune Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 132 0.0001
NEXT.US NextDecade Corporation 20260814 0 6.8 7.2 6.8 7.19 2136020 7.19 up up correct
NFE.US New Fortress Energy Inc 20260814 0 0.325 0.33 0.32 0.324 1152400 0.324 down down correct
NFLX.US Netflix Inc 20260814 0 78.48 78.73 77.76 78.16 26751000 78.16 down down correct
NHTC.US Natural Health Trends Corp 20260814 0 1.79 1.84 1.75 1.81 17600 1.81 up up correct
NICE.US NICE Ltd 20260814 0 106.64 106.78 101.74 102.26 414000 102.26 down down correct
NICHX.US NICHX 20260814 0 25.82 25.82 25.82 25.82 0 25.6264
NIU.US Niu Technologies 20260814 0 2.08 2.09 2.01 2.08 235600 2.08
NKSH.US National Bankshares Inc 20260814 0 42.6 42.98 41.5 42.41 50900 42.41 down down correct
NKTR.US Nektar Therapeutics 20260814 0 74 75.75 72.05 73.02 828400 73.02 down down correct
NKTX.US Nkarta Inc 20260814 0 2.31 2.34 2.241 2.33 302400 2.33 up down incorrect
NMFC.US New Mountain Finance Corporation 20260814 0 7.82 7.83 7.65 7.73 833000 7.73 down up incorrect
NMIH.US NMI Holdings Inc 20260814 0 45.49 45.84 45.15 45.71 262000 45.71 up down incorrect
NMRD.US Nemaura Medical Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260814 0 15.1 15.33 15.08 15.25 837800 15.25 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260814 0 1.9 2.04 1.75 1.94 94102 1.94 up down incorrect
NNBR.US NN Inc 20260814 0 3.62 3.98 3.62 3.9 6847600 3.9 up up correct
NNDM.US Nano Dimension Ltd 20260814 0 1.66 1.665 1.615 1.63 1293120 1.63 down down correct
NNOX.US Nano 20260814 0 0.985 1.01 0.965 0.9977 777696 0.9977 up up correct
NODK.US NI Holdings Inc 20260814 0 15.34 15.98 15.07 15.3 10400 15.3 down down correct
NOVT.US Novanta Inc 20260814 0 166.5 169.31 165.58 166.58 198400 166.58 up up correct
NPCE.US NeuroPace Inc 20260814 0 14.46 14.8 14.29 14.77 155000 14.77 up up correct
NRC.US National Research Corporation 20260814 0 21.34 21.82 20.84 21.19 142811 21.19 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260814 0 10.02 10.02 9.8 9.84 687500 9.84 down down correct
NRIM.US Northrim BanCorp Inc 20260814 0 27.13 27.36 27.07 27.25 150942 27.25 up up correct
NRIX.US Nurix Therapeutics Inc 20260814 0 27.01 27.245 26.19 27.05 738300 27.05 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260814 0 12.41 12.41 12.41 12.41 0 12.41
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260814 0 12.62 12.62 12.62 12.62 0 12.62
NRXP.US NRx Pharmaceuticals Inc 20260814 0 3.37 3.4 3.155 3.27 1128895 3.27 down down correct
NSIT.US Insight Enterprises Inc 20260814 0 156.35 157.35 153.77 154.25 233200 154.25 down down correct
NSPR.US InspireMD Inc 20260814 0 0.85 1.02 0.85 0.98 437900 0.98 up up correct
NSSC.US Napco Security Technologies Inc 20260814 0 38.3 38.47 37.86 38.32 190400 38.32 up up correct
NSYS.US Nortech Systems Incorporated 20260814 0 12.67 12.74 12.11 12.11 24900 12.11 down down correct
NTAP.US NetApp Inc 20260814 0 204.99 208.09 201.89 207.08 2338400 207.08 up up correct
NTCT.US NetScout Systems Inc 20260814 0 39.71 40 39.42 39.67 599311 39.67 down down correct
NTES.US NetEase Inc 20260814 0 124.49 125.68 123.45 125.12 1062000 125.12 up up correct
NTGR.US NETGEAR Inc 20260814 0 24.06 24.38 23.76 24.15 278908 24.15 up up correct
NTIC.US Northern Technologies International Corporation 20260814 0 8.14 8.14 7.99 7.99 2000 7.99 down down correct
NTLA.US Intellia Therapeutics Inc 20260814 0 11.83 12.039 11.41 11.91 2360900 11.91 up up correct
NTNX.US Nutanix Inc 20260814 0 68.73 68.8 66.23 66.605 2270900 66.605 down down correct
NTRA.US Natera Inc 20260814 0 308.01 311.99 305 309.93 1273700 309.93 up up correct
NTRB.US Nutriband Inc. Common Stock 20260814 0 3.15 3.3 3.15 3.3 4156 3.3 up up correct
NTRBW.US Nutriband Inc. Warrant 20260814 0 0.35 0.35 0.35 0.35 0 0.35
NTRS.US Northern Trust Corporation 20260814 0 190.48 191.88 189.28 191.41 599300 191.41 up up correct
NTRSO.US Northern Trust Corporation 20260814 0 18.4 18.49 18.4 18.4 34900 18.4
NTWK.US NetSol Technologies Inc 20260814 0 4.07 4.17 4.05 4.07 6200 4.07
NUWE.US Nuwellis Inc 20260814 0 1.32 1.37 1.3 1.31 291800 1.31 down down correct
NVAX.US Novavax Inc 20260814 0 8.13 8.13 7.92 8.05 2279600 8.05 down down correct
NVCR.US NovoCure Limited 20260814 0 17.23 17.23 16.8 16.95 681200 16.95 down down correct
NVDA.US NVIDIA Corporation 20260814 0 226.765 227.49 224.5 225.16 75680875 225.16 down down correct
NVEC.US NVE Corporation 20260814 0 116.93 121.46 115.6 121.25 174100 121.25 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260814 0 413.29 424.9 410.1 418.12 452800 418.12 up up correct
NVNO.US enVVeno Medical Corp 20260814 0 10.8 10.99 10.71 10.99 1400 10.99 up up correct
NVOS.US Novo Integrated Sciences Inc 20260814 0 0.0022 0.0022 0.0022 0.0022 0 0.0022
NVTS.US Navitas Semiconductor Corporation Common Stock 20260814 0 13.765 14.733 13.72 14.45 16582500 14.45 up up correct
NVVE.US Nuvve Holding Corp 20260814 0 1.12 1.19 1.1 1.1225 11012 1.1225 up up correct
NWBI.US Northwest Bancshares Inc 20260814 0 15.78 15.89 15.75 15.75 419976 15.75 down down correct
NWE.US NorthWestern Corporation 20260814 0 71.18 71.98 71.18 71.81 234371 71.14 up up correct
NWFL.US Norwood Financial Corp 20260814 0 34.1 34.9 33.62 34.49 78800 34.49 up up correct
NWL.US Newell Brands Inc 20260814 0 6.12 6.28 6.09 6.24 6399900 6.1657 up up correct
NWPX.US Northwest Pipe Company 20260814 0 114.87 117.46 113.73 116.16 114500 116.16 up down incorrect
NWS.US News Corporation 20260814 0 32.76 33.36 32.76 33.17 868478 33.17 up down incorrect
NWSA.US News Corporation 20260814 0 29.03 29.25 28.87 29.16 2160400 29.16 up down incorrect
NXPI.US NXP Semiconductors N.V 20260814 0 231.61 234.75 231.1 234.71 2825548 234.71 up up correct
NXST.US Nexstar Media Group Inc 20260814 0 187.08 190.49 186.94 189.57 328800 189.57 up up correct
NXTC.US NextCure Inc 20260814 0 8.13 8.39 7.54 8.21 261800 8.21 up up correct
NXTP.US Nextplay Technologies Inc 20260814 0 0.0002 0.0002 0.0002 0.0002 1002 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260814 0 1.65 1.65 1.57 1.62 117500 1.62 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260814 0 39.02 40 38.92 39.19 50300 39.19 up up correct
OCC.US Optical Cable Corporation 20260814 0 16.77 18.85 16.7 17.8 382600 17.8 up up correct
OCCI.US OFS Credit Company Inc 20260814 0 2.59 2.62 2.51 2.51 202200 2.51 down down correct
OCFC.US OceanFirst Financial Corp 20260814 0 19.5 19.8 19.39 19.77 879380 19.77 up up correct
OCG.US Oriental Culture Holding LTD 20260814 0 1.66 1.73 1.66 1.71 75400 1.71 up up correct
OCGN.US Ocugen Inc 20260814 0 1.36 1.36 1.31 1.35 2978200 1.35 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260814 0 13.1 13.12 12.94 12.98 530800 12.98 down down correct
OCUL.US Ocular Therapeutix Inc 20260814 0 10.04 10.07 9.68 10.04 1634100 10.04
ODFL.US Old Dominion Freight Line Inc 20260814 0 214.87 215.75 210.15 210.97 1469900 210.6428 down down correct
OESX.US Orion Energy Systems Inc 20260814 0 19.34 19.71 18.77 19.35 52962 19.35 up up correct
OFED.US Oconee Federal Financial Corp 20260814 0 21.5 21.5 21.5 21.5 0 21.5
OFIX.US Orthofix Medical Inc 20260814 0 10.13 10.435 10.13 10.34 273399 10.34 up up correct
OFLX.US Omega Flex Inc 20260814 0 28.67 29.36 28.07 28.67 24700 28.67
OFS.US OFS Capital Corporation 20260814 0 3.58 3.6933 3.52 3.59 27591 3.59 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260814 0 23.69 23.7 23.68 23.7 1600 23.7 up up correct
OGI.US OrganiGram Holdings Inc 20260814 0 1.25 1.28 1.2 1.23 1007926 1.23 down up incorrect
OKTA.US Okta Inc 20260814 0 156.18 156.39 146.81 147.43 2519300 147.43 down down correct
OLB.US The OLB Group Inc 20260814 0 0.3125 0.345 0.2808 0.298 1885800 0.298 down down correct
OLED.US Universal Display Corporation 20260814 0 90.72 91.63 87.62 88.92 654000 88.92 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260814 0 76.71 77.41 75.465 76.49 1273900 76.49 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260814 0 10.44 10.75 10.29 10.63 1163100 10.63 up up correct
OM.US Outset Medical Inc 20260814 0 4.21 4.74 4.08 4.51 311900 4.51 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260814 0 108.05 108.05 103.15 103.39 50500 103.39 down down correct
OMCL.US Omnicell Inc 20260814 0 37.5 37.84 37.01 37.3 393600 37.3 down down correct
OMER.US Omeros Corporation 20260814 0 17.35 17.61 16.54 17.19 3676000 17.19 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260814 0 0.916 0.945 0.862 0.901 510300 0.901 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260814 0 0.1099 0.1099 0.1099 0.1099 0 0.1099
ON.US ON Semiconductor Corporation 20260814 0 81.84 83.57 81.5 82.66 4478300 82.66 up down incorrect
ONB.US Old National Bancorp 20260814 0 27.07 27.3 26.97 27.17 2412500 27.17 up up correct
ONCY.US Oncolytics Biotech Inc 20260814 0 0.8 0.85 0.78 0.83 1128000 0.83 up up correct
ONDS.US Ondas Holdings Inc 20260814 0 9.43 9.64 9.04 9.24 96853900 9.24 down down correct
ONEW.US OneWater Marine Inc 20260814 0 12.18 12.36 11.79 11.9 47300 11.9 down up incorrect
ONTX.US Onconova Therapeutics Inc 20260814 0 23.39 24.5 22.95 22.95 1900 22.95 down up incorrect
OPBK.US OP Bancorp 20260814 0 15.72 15.88 15.53 15.63 43549 15.63 down up incorrect
OPCH.US Option Care Health Inc 20260814 0 24.07 24.17 23.88 23.95 967000 23.95 down down correct
OPEN.US Opendoor Technologies Inc 20260814 0 3.68 3.75 3.58 3.64 44027200 3.64 down down correct
OPHC.US OptimumBank Holdings Inc 20260814 0 9.17 9.93 9.17 9.81 167100 9.81 up up correct
OPI.US Office Properties Income Trust 20260814 0 19.01 19.62 18.68 18.99 41600 18.99 down up incorrect
OPK.US OPKO Health Inc 20260814 0 1.39 1.4 1.32 1.38 3284020 1.38 down down correct
OPRA.US Opera Limited 20260814 0 20.23 20.4 19.86 20.33 252302 20.33 up up correct
OPRT.US Oportun Financial Corporation 20260814 0 7.7 7.8 7.562 7.71 316400 7.71 up up correct
OPRX.US OptimizeRx Corporation 20260814 0 8.72 9.08 8.45 8.72 386100 8.72
ORGO.US Organogenesis Holdings Inc 20260814 0 1.76 1.81 1.72 1.79 547600 1.79 up up correct
ORGS.US Orgenesis Inc 20260814 0 0.35 0.35 0.35 0.35 100 0.35
ORIC.US ORIC Pharmaceuticals Inc 20260814 0 13.63 13.9 13.4 13.87 828629 13.87 up up correct
ORLY.US O'Reilly Automotive Inc 20260814 0 92.31 92.45 90.85 91.05 3397600 91.05 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260814 0 4.3 4.53 4.3 4.48 156769 4.48 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260814 0 43.41 43.72 43.29 43.34 58200 43.34 down down correct
OSBC.US Old Second Bancorp Inc 20260814 0 25.82 25.95 25.67 25.91 338600 25.91 up up correct
OSIS.US OSI Systems Inc 20260814 0 228.56 232.91 226.98 228.27 132300 228.27 down down correct
OSPN.US OneSpan Inc 20260814 0 16.85 16.87 16.25 16.34 332000 16.34 down down correct
OSS.US One Stop Systems Inc 20260814 0 13.14 13.765 13.02 13.61 577300 13.61 up up correct
OSUR.US OraSure Technologies Inc 20260814 0 4.02 4.02 3.84 3.84 582400 3.84 down down correct
OSW.US OneSpaWorld Holdings Limited 20260814 0 26.88 27.22 26.64 26.92 463000 26.8686 up up correct
OTEX.US Open Text Corporation 20260814 0 25.02 25.08 24.24 24.54 1312900 24.54 down down correct
OTLK.US Outlook Therapeutics Inc 20260814 0 0.844 0.844 0.712 0.756 104623200 0.756 down down correct
OTLY.US Oatly Group AB 20260814 0 13.87 13.97 13.529 13.83 40700 13.83 down down correct
OTTR.US Otter Tail Corporation 20260814 0 92.39 93.24 92.17 92.87 145600 92.87 up up correct
OVBC.US Ohio Valley Banc Corp 20260814 0 45.77 46.45 44.46 44.57 27100 44.57 down down correct
OVID.US Ovid Therapeutics Inc 20260814 0 2.8 2.87 2.745 2.83 1240900 2.83 up down incorrect
OVLY.US Oak Valley Bancorp 20260814 0 34.27 35.07 33.63 34.07 41400 34.07 down up incorrect
OWSCX.US OWSCX 20260814 0 19.11 19.11 19.11 19.11 0 19.11
OXBR.US Oxbridge Re Holdings Limited 20260814 0 1.3 1.65 1.2135 1.53 207511 1.53 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260814 0 0.0805 0.0805 0.0805 0.0805 176 0.0805
OXLC.US Oxford Lane Capital Corp 20260814 0 9.84 9.84 9.58 9.61 2166000 9.41 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260814 0 24.38 24.47 24.38 24.47 700 24.47 up up correct
OXLCM.US Oxford Lane Capital Corp 20260814 0 25.15 25.2999 25.1303 25.175 4993 25.003 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260814 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260814 0 1.5 1.51 1.44 1.46 4215500 1.425 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260814 0 24.05 24.05 23.96 23.96 1800 23.96 down down correct
OZK.US Bank OZK 20260814 0 52.29 52.8 52.08 52.49 960900 52.49 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260814 0 16.2 16.22 16.103 16.17 10100 16.17 down down correct
PAA.US Plains All American Pipeline L.P 20260814 0 23.67 23.95 23.44 23.9 1893300 23.9 up up correct
PAAS.US Pan American Silver Corp 20260814 0 48.45 48.76 47.07 47.42 4418200 47.2556 down down correct
PACB.US Pacific Biosciences of California Inc 20260814 0 1.15 1.18 1.13 1.15 3933000 1.15
PAGP.US Plains GP Holdings L.P 20260814 0 25.58 25.88 25.48 25.84 1934800 25.84 up up correct
PAHC.US Phibro Animal Health Corporation 20260814 0 34.03 34.68 34.03 34.36 110783 34.2522 up up correct
PALI.US Palisade Bio Inc 20260814 0 2.12 2.15 2.06 2.14 1605500 2.14 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260814 0 7.59 7.6 7.39 7.44 326500 7.3484 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260814 0 396.76 397.31 380.85 384.27 4353500 384.27 down down correct
PASG.US Passage Bio Inc 20260814 0 4.52 4.67 4.42 4.59 2200 4.59 up down incorrect
PATK.US Patrick Industries Inc 20260814 0 86.1 86.48 84.76 86.06 570600 85.5751 down down correct
PAVM.US PAVmed Inc 20260814 0 4.7 5.27 4.25 5.2 27000 5.2 up up correct
PAX.US Patria Investments Limited 20260814 0 11.62 11.641 11.405 11.5 1075400 11.5 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260814 0 7.14 7.15 7.115 7.13 5211200 7.13 down down correct
PAYS.US PaySign Inc 20260814 0 13.12 13.25 12.92 13.17 455600 13.17 up up correct
PAYX.US Paychex Inc 20260814 0 125.75 125.9 121.87 122.02 1670500 122.02 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260814 0 17.73 17.73 17.33 17.42 6100 17.42 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20260814 0 16.4 16.4 16.25 16.27 1080 16.27 down up incorrect
PBLA.US Panbela Therapeutics Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260814 0 8.84 8.89 8.53 8.83 232900 8.83 down down correct
PCAR.US PACCAR Inc 20260814 0 130.09 131.17 129.42 130.79 1955000 130.79 up up correct
PCB.US PCB Bancorp 20260814 0 28.48 28.745 28.25 28.43 25615 28.43 down down correct
PCRX.US Pacira BioSciences Inc 20260814 0 23.21 23.37 22.79 23 645100 23 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260814 0 2.49 2.525 2.37 2.43 50200 2.43 down down correct
PCT.US PureCycle Technologies Inc 20260814 0 7.03 7.125 6.805 6.95 3977500 6.95 down down correct
PCTTU.US PureCycle Technologies Inc 20260814 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260814 0 153.4 154.085 146.775 148.28 687200 148.28 down down correct
PCVX.US Vaxcyte Inc 20260814 0 58.11 58.745 57.3 58.07 656600 58.07 down up incorrect
PCYO.US Pure Cycle Corporation 20260814 0 11.34 11.41 11.215 11.26 33200 11.26 down down correct
PDD.US Pinduoduo Inc 20260814 0 84.27 84.9 83.65 84.79 4733100 84.79 up up correct
PDEX.US Pro 20260814 0 68.6 68.6 66.32 67.02 24164 67.02 down down correct
PDFS.US PDF Solutions Inc 20260814 0 49.915 51.16 49.67 50.9 312043 50.9 up up correct
PDLB.US PDL Community Bancorp 20260814 0 20.75 20.97 20.72 20.76 63500 20.76 up up correct
PDSB.US PDS Biotechnology Corporation 20260814 0 0.23 0.244 0.225 0.231 1747300 0.231 up up correct
PDSKX.US PDSKX 20260814 0 28.51 28.51 28.51 28.51 0 28.51
PDSRX.US PDSRX 20260814 0 28.24 28.24 28.24 28.24 0 28.24
PDSYX.US PDSYX 20260814 0 28.96 28.96 28.96 28.96 0 28.96
PEB.US PH 20260814 0 18.35 18.42 18.3 18.3 787 18.3 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260814 0 44.98 44.98 44.5 44.84 8816 44.84 down down correct
PEBO.US Peoples Bancorp Inc 20260814 0 41.37 41.59 41.19 41.38 252900 41.38 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260814 0 40.44 40.91 40.385 40.5 563600 40.3917 up up correct
PEGA.US Pegasystems Inc 20260814 0 34 34 32.04 32.32 1717800 32.237 down up incorrect
PENN.US Penn National Gaming Inc 20260814 0 18.83 19.05 18.69 18.79 1826300 18.79 down down correct
PEP.US PepsiCo Inc 20260814 0 140.62 141.27 140.12 140.79 3867000 140.79 up up correct
PERI.US Perion Network Ltd 20260814 0 9.76 9.88 9.69 9.79 290800 9.79 up up correct
PESI.US Perma 20260814 0 17.89 18.3 17.06 17.37 371600 17.37 down down correct
PETS.US PetMed Express Inc 20260814 0 1.91 1.95 1.82 1.83 386200 1.83 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260814 0 0.7 0.7 0.65 0.68 1601 0.68 down down correct
PETZ.US TDH Holdings Inc 20260814 0 1.36 1.475 1.34 1.38 31100 1.38 up down incorrect
PFALX.US PFALX 20260814 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260814 0 107.57 108.53 107.34 107.9 47500 107.9 up up correct
PFFLX.US PFFLX 20260814 0 6.87 6.87 6.87 6.87 0 6.87
PFG.US Principal Financial Group Inc 20260814 0 114.81 115.41 113.84 113.98 574100 113.98 down down correct
PFIS.US Peoples Financial Services Corp 20260814 0 71.39 71.95 71.07 71.36 40600 70.7184 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260814 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260814 0 7.49 7.5 7.36 7.36 820900 7.36 down down correct
PFX.US Phenixfin Corporation 20260814 0 45.7 45.7 45.7 45.7 1697 45.7
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260814 0 23.95 24 23.85 23.85 2400 23.85 down down correct
PGC.US Peapack 20260814 0 46.47 47.45 46.19 46.68 155800 46.68 up up correct
PGEN.US Precigen Inc 20260814 0 6.32 6.4 6.08 6.1 7960200 6.1 down down correct
PGNY.US Progyny Inc 20260814 0 25.76 26.46 25.72 26.28 850500 26.28 up up correct
PHAR.US Pharming Group NV 20260814 0 11.92 12.508 11.667 11.72 20700 11.72 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260814 0 9.13 9.59 9.075 9.58 968800 9.58 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260814 0 1.12 1.13 1.07 1.09 95600 1.09 down down correct
PHUN.US Phunware Inc 20260814 0 2.11 2.14 2.08 2.09 87500 2.09 down down correct
PHVS.US Pharvaris N.V 20260814 0 34 36.18 33.54 35.14 862899 35.14 up up correct
PI.US Impinj Inc 20260814 0 177.5 178.84 170.08 172.65 288300 172.65 down down correct
PIIVX.US PIIVX 20260814 0 52.31 52.31 52.31 52.31 0 52.31
PINC.US Premier Inc 20260814 0 50.095 50.095 50.095 50.095 9 49.8839
PKBK.US Parke Bancorp Inc 20260814 0 34.99 35.7 34.69 35.13 58190 35.13 up up correct
PKOH.US Park 20260814 0 49.44 49.62 48.22 49.4 113600 49.4 down down correct
PLAB.US Photronics Inc 20260814 0 33.38 33.65 32.77 33.32 491200 33.32 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260814 0 10.62 10.68 10.065 10.19 1301400 10.19 down down correct
PLBC.US Plumas Bancorp 20260814 0 63.33 64 62.58 63.08 73945 63.08 down down correct
PLBY.US PLBY Group Inc 20260814 0 1.26 1.3 1.25 1.26 595252 1.26
PLCE.US The Children's Place Inc 20260814 0 2.41 2.49 2.38 2.44 222700 2.44 up up correct
PLMR.US Palomar Holdings Inc 20260814 0 129.03 130.495 127.336 128.21 139200 127.7651 down down correct
PLPC.US Preformed Line Products Company 20260814 0 449.81 465.05 445.42 464.63 108400 464.63 up up correct
PLRX.US Pliant Therapeutics Inc 20260814 0 1.09 1.09 1.06 1.07 235026 1.07 down down correct
PLSE.US Pulse Biosciences Inc 20260814 0 44.5 45.5 43.75 44.54 401200 44.54 up up correct
PLTK.US Playtika Holding Corp 20260814 0 2.49 2.54 2.45 2.51 2217500 2.51 up up correct
PLUG.US Plug Power Inc 20260814 0 2.29 2.38 2.26 2.32 50250800 2.32 up up correct
PLUS.US ePlus inc 20260814 0 89.62 90.12 87.85 88.53 94500 88.2529 down down correct
PLXS.US Plexus Corp 20260814 0 264.05 271.36 261.51 267.41 234400 267.41 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260814 0 0.56 0.5712 0.54 0.551 132400 0.551 down down correct
PMFLX.US PMFLX 20260814 0 10.05 10.05 10.05 10.05 0 10.05
PMT.US PC 20260814 0 18.41 18.47 18.3 18.46 50105 18.0363 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260814 0 29.07 29.08 27.98 28.5 82600 28.5 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260814 0 1.23 1.285 1.215 1.26 189800 1.26 up up correct
PNBK.US Patriot National Bancorp Inc 20260814 0 1.11 1.15 1.1 1.1 145600 1.1 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260814 0 106.81 108.09 106.36 108.01 685920 108.01 up up correct
PNNT.US PennantPark Investment Corporation 20260814 0 3.77 3.78 3.71 3.72 341100 3.72 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260814 0 199.68 200.99 193 200.98 44500 200.98 up up correct
PNTG.US The Pennant Group Inc 20260814 0 38.69 39.45 38.15 39.32 226400 39.32 up up correct
PODD.US Insulet Corporation 20260814 0 146.98 147.17 143.02 143.34 789400 143.34 down up incorrect
POLA.US Polar Power Inc 20260814 0 1.8 1.85 1.68 1.78 70306 1.78 down up incorrect
POOL.US Pool Corporation 20260814 0 201.69 201.69 194.47 194.84 503800 194.84 down up incorrect
POW.US Powered Brands 20260814 0 27.93 28.253 27.88 27.954 17000 27.954 up down incorrect
POWI.US Power Integrations Inc 20260814 0 61.77 63.43 61.29 62.75 372600 62.4881 up up correct
POWL.US Powell Industries Inc 20260814 0 203.87 214.71 202.28 213.48 460800 213.3856 up up correct
POWW.US AMMO Inc 20260814 0 2.19 2.29 2.17 2.24 646600 2.24 up up correct
POWWP.US AMMO Inc 20260814 0 24.02 24.54 24.02 24.39 5100 23.8347 up up correct
PPBT.US Purple Biotech Ltd 20260814 0 1.447 1.525 1.441 1.5 11100 1.5 up down incorrect
PPC.US Pilgrim's Pride Corporation 20260814 0 27.81 27.99 27.5 27.9 1113200 27.9 up up correct
PPIH.US Perma 20260814 0 26.58 27.39 26.5 26.82 67300 26.82 up up correct
PPSI.US Pioneer Power Solutions Inc 20260814 0 2.97 3.1 2.87 2.91 118058 2.91 down down correct
PPTA.US Midas Gold Corp. 20260814 0 25.45 25.84 25.05 25.24 677900 25.24 down down correct
PRAA.US PRA Group Inc 20260814 0 20.21 20.99 20.01 20.6 331200 20.6 up up correct
PRAX.US Praxis Precision Medicines Inc 20260814 0 365.02 368.4 355.109 366.81 262200 366.81 up up correct
PRCH.US Porch Group Inc 20260814 0 17 17.47 16.95 17.38 1311800 17.38 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260814 0 22.1 22.1 21.4 21.65 751200 21.65 down down correct
PRDO.US Perdoceo Education Corporation 20260814 0 32.1 32.1 31.37 32.01 460900 31.8463 down down correct
PRFX.US PainReform Ltd 20260814 0 1.07 1.08 0.9523 1.03 353797 1.03 down down correct
PRGS.US Progress Software Corporation 20260814 0 44.8 44.86 43.62 43.73 261900 43.73 down down correct
PRIM.US Primoris Services Corporation 20260814 0 80.8 83.84 80.645 83.3 1026913 83.3 up up correct
PRIVX.US Sharespost 100 Fund 20260814 0 51.32 51.32 51.32 51.32 0 51.32
PRLD.US Prelude Therapeutics Incorporated 20260814 0 5.45 5.61 5.15 5.55 452100 5.55 up up correct
PRLVX.US PRLVX 20260814 0 50.27 50.27 50.27 50.27 0 50.27
PROF.US Profound Medical Corp 20260814 0 6.645 6.8 6.55 6.63 100400 6.63 down down correct
PROV.US Provident Financial Holdings Inc 20260814 0 18.02 18.13 17.9 17.98 6400 17.98 down down correct
PRPH.US ProPhase Labs Inc 20260814 0 0.0432 0.0445 0.04 0.04 24007 0.04 down down correct
PRPL.US Purple Innovation Inc 20260814 0 6.54 6.82 6.23 6.82 21784 6.82 up up correct
PRPO.US Precipio Inc 20260814 0 23.24 24.48 22.52 23.5 75808 23.5 up up correct
PRQR.US ProQR Therapeutics N.V 20260814 0 1.85 1.95 1.83 1.92 487365 1.92 up up correct
PRTA.US Prothena Corporation plc 20260814 0 9.04 9.15 8.8387 8.86 312600 8.86 down up incorrect
PRTH.US Priority Technology Holdings Inc 20260814 0 5.62 5.69 5.46 5.49 475500 5.49 down up incorrect
PRTS.US CarParts.com Inc 20260814 0 6.54 6.55 6.11 6.13 21637 6.13 down down correct
PRVA.US Privia Health Group Inc 20260814 0 21.72 22.25 21.55 22 676500 22 up up correct
PSA.US PQ 20260814 0 15 15.015 15 15.015 3793 15.015 up up correct
PSEC.US Prospect Capital Corporation 20260814 0 2.35 2.37 2.3 2.3 2606600 2.2652 down down correct
PSHG.US Performance Shipping Inc 20260814 0 1.75 1.86 1.73 1.76 30700 1.76 up up correct
PSMT.US PriceSmart Inc 20260814 0 179.04 182.05 177.45 180.22 277800 179.52 up up correct
PSNL.US Personalis Inc 20260814 0 14.11 14.33 13.92 14.04 1042600 14.04 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260814 0 17.45 17.45 17.45 17.45 0 17.45
PTC.US PTC Inc 20260814 0 154.89 155.1 149.56 149.75 1151700 149.75 down up incorrect
PTCT.US PTC Therapeutics Inc 20260814 0 71.58 72.13 70.85 71.7 564300 71.7 up up correct
PTEN.US Patterson 20260814 0 11.02 11.42 10.99 11.37 6023000 11.28 up up correct
PTGX.US Protagonist Therapeutics Inc 20260814 0 150.23 155.53 149.17 155.1 426300 155.1 up up correct
PTIX.US Protagenic Therapeutics Inc 20260814 0 0.36 0.363 0.321 0.36 2500 0.36
PTLO.US Portillo's Inc. Class A Common Stock 20260814 0 4.99 5.24 4.99 5.16 1250400 5.16 up up correct
PTON.US Peloton Interactive Inc 20260814 0 5.58 5.72 5.56 5.63 3984700 5.63 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260814 0 0.003 0.003 0.003 0.003 65900 0.003
PUBM.US PubMatic Inc 20260814 0 17.42 17.79 17.3 17.59 664100 17.59 up up correct
PUCK.US Goal Acquisitions Corp 20260814 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260814 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260814 0 1.51 1.57 1.5 1.54 17800 1.54 up up correct
PWP.US Perella Weinberg Partners 20260814 0 18 18.13 17.34 17.38 687276 17.3082 down up incorrect
PXLW.US Pixelworks Inc 20260814 0 7.11 7.29 6.85 6.98 49600 6.98 down up incorrect
PXS.US Pyxis Tankers Inc 20260814 0 5.1 5.2 4.99 5.16 26700 5.16 up up correct
PYPD.US PolyPid Ltd 20260814 0 4.77 4.81 4.6 4.74 59900 4.74 down down correct
PYPL.US PayPal Holdings Inc 20260814 0 60.52 62.31 59.34 61.66 15707800 61.66 up up correct
PYXS.US Pyxis Oncology Inc. 20260814 0 2.99 3.08 2.862 3.01 703800 3.01 up up correct
PZZA.US Papa John's International Inc 20260814 0 24.31 24.73 24.03 24.26 1117300 24.26 down down correct
QCOM.US QUALCOMM Incorporated 20260814 0 165.63 166.97 163.18 165.79 5807700 165.79 up up correct
QCRH.US QCR Holdings Inc 20260814 0 106.59 108.11 106.08 106.56 107029 106.56 down down correct
QDEL.US Quidel Corporation 20260814 0 14.86 15.26 14.11 14.3 917900 14.3 down down correct
QFIN.US 360 DigiTech Inc 20260814 0 12.47 12.53 12.1 12.27 1626200 12.27 down down correct
QH.US Quhuo Limited 20260814 0 4.38 4.385 4.306 4.31 6700 4.31 down down correct
QLYS.US Qualys Inc 20260814 0 196.3 196.72 185.79 186.05 565500 186.05 down down correct
QMCO.US Quantum Corporation 20260814 0 24.68 27.8 24.1 26.11 4278000 26.11 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260814 0 5 5.3 4.55 5.09 64700 5.09 up up correct
QNST.US QuinStreet Inc 20260814 0 20.78 20.8851 20.42 20.5 639201 20.5 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260814 0 31.13 31.19 30.63 30.64 79500 30.64 down down correct
QRHC.US Quest Resource Holding Corporation 20260814 0 1.45 1.66 1.45 1.6 96200 1.6 up up correct
QRVO.US Qorvo Inc 20260814 0 99.065 99.07 96.251 98.11 1132700 98.11 down down correct
QSI.US Quantum 20260814 0 0.75 0.767 0.71 0.74 7000700 0.74 down down correct
QTRX.US Quanterix Corporation 20260814 0 2.86 2.86 2.55 2.59 840800 2.59 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260814 0 8.79 9.1 8.76 9.01 7294900 9.01 up up correct
QUIK.US QuickLogic Corporation 20260814 0 12.7 13.1374 12.63 12.76 202404 12.76 up up correct
QURE.US uniQure N.V 20260814 0 47.06 48.7 46.31 48.62 957700 48.62 up up correct
RAIL.US FreightCar America Inc 20260814 0 7.37 7.5 7.28 7.32 168900 7.32 down down correct
RAIN.US Rain Therapeutics Inc 20260814 0 0.96 1.004 0.89 0.92 246800 0.92 down down correct
RAM.US Aries I Acquisition Corp 20260814 0 13.55 13.87 12.84 13.2 17516200 13.2 down down correct
RAND.US Rand Capital Corporation 20260814 0 10.25 10.25 10.14 10.14 3188 9.8835 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260814 0 0.781 0.82 0.771 0.796 889200 0.796 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260814 0 26.3 26.58 25.75 26.49 1222200 26.49 up up correct
RAVE.US RAVE Restaurant Group Inc 20260814 0 3.1 3.1 3 3.04 25900 3.04 down down correct
RBB.US RBB Bancorp 20260814 0 27.48 27.74 27.31 27.59 74100 27.59 up down incorrect
RBBN.US Ribbon Communications Inc 20260814 0 2.13 2.15 2.05 2.11 480400 2.11 down up incorrect
RBCAA.US Republic Bancorp Inc 20260814 0 97.98 98.49 97.6 97.97 63780 97.97 down up incorrect
RBCN.US Rubicon Technology Inc 20260814 0 6.5 6.5 6.5 6.5 500 6.5
RBKB.US Rhinebeck Bancorp Inc 20260814 0 12.74 12.88 12.66 12.7 33400 12.7 down up incorrect
RCAT.US Red Cat Holdings Inc 20260814 0 11.37 11.76 10.513 11.13 18423800 11.13 down up incorrect
RCEL.US AVITA Medical Inc 20260814 0 8.01 8.17 7.66 7.85 270900 7.85 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260814 0 8.59 8.59 8.59 8.59 0 8.59
RCICX.US Resource Credit Income Fund Class C 20260814 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260814 0 8.59 8.59 8.59 8.59 0 8.59
RCILX.US RCILX 20260814 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260814 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260814 0 3.33 3.5 3.27 3.47 1159100 3.47 up up correct
RCKY.US Rocky Brands Inc 20260814 0 47.21 48.43 47.11 47.53 32018 47.3513 up up correct
RCMT.US RCM Technologies Inc 20260814 0 32.24 35.49 32.24 35.05 226000 35.05 up up correct
RCON.US Recon Technology Ltd 20260814 0 0.03 0.03 0.02 0.03 301038 6
RDCM.US RADCOM Ltd 20260814 0 10.25 10.79 10.16 10.49 314000 10.49 up up correct
RDHL.US RedHill Biopharma Ltd 20260814 0 0.585 0.604 0.58 0.6 8300 0.6 up up correct
RDI.US Reading International Inc 20260814 0 1.48 1.68 1.48 1.61 252300 1.61 up up correct
RDNT.US RadNet Inc 20260814 0 76.87 78.142 75.84 76.35 632900 76.35 down up incorrect
RDVT.US Red Violet Inc 20260814 0 74 74.198 68.95 69.78 318400 69.78 down down correct
RDWR.US Radware Ltd 20260814 0 29.68 29.68 28.9 29.34 89400 29.34 down up incorrect
REAL.US The RealReal Inc 20260814 0 10.96 11.57 10.793 11.4 2580100 11.4 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260814 0 2.41 2.58 2.385 2.4 700721 24 down down correct
REED.US Reed's Inc 20260814 0 0.92 0.95 0.86 0.92 6600 0.92
REFR.US Research Frontiers Incorporated 20260814 0 0.45 0.45 0.43 0.44 11600 0.44 down down correct
REG.US Regency Centers Corporation 20260814 0 76.88 77.22 76.64 76.71 645200 76.71 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260814 0 802.35 806.54 792.57 803.48 425600 802.5429 up up correct
REKR.US Rekor Systems Inc 20260814 0 0.709 0.727 0.695 0.714 1680000 0.714 up up correct
RELL.US Richardson Electronics Ltd 20260814 0 20.36 20.81 19.96 20.34 224300 20.34 down down correct
RELY.US Remitly Global Inc. Common Stock 20260814 0 25.78 26.74 25.78 26.3 3747600 26.3 up up correct
REPL.US Replimune Group Inc 20260814 0 15.19 15.39 14.685 14.97 2398900 14.97 down down correct
RETO.US ReTo Eco 20260814 0 1.23 1.325 1.17 1.28 151120 1.28 up up correct
REYN.US Reynolds Consumer Products Inc 20260814 0 26.27 26.42 26.12 26.25 843200 26.02 down up incorrect
RFIL.US RF Industries Ltd 20260814 0 13.33 13.715 13.195 13.61 157124 13.61 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260814 0 5.24 5.55 5.1 5.45 132200 5.45 up down incorrect
RGCO.US RGC Resources Inc 20260814 0 21.58 21.89 21.54 21.54 11200 21.54 down down correct
RGEN.US Repligen Corporation 20260814 0 167.49 168.02 165.05 166.83 598100 166.83 down down correct
RGLD.US Royal Gold Inc 20260814 0 228.29 233.56 226.44 230.68 524100 230.68 up up correct
RGNX.US REGENXBIO Inc 20260814 0 10.68 10.86 10.34 10.765 792500 10.765 up down incorrect
RGP.US Resources Connection Inc 20260814 0 4.23 4.27 4.19 4.225 170986 4.225 down down correct
RIBT.US RiceBran Technologies 20260814 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260814 0 30.08 30.96 29.09 30.87 72400 30.87 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260814 0 41.41 42.69 40.5433 42.58 224043 42.58 up up correct
RILY.US B. Riley Financial Inc 20260814 0 7.57 7.84 7.38 7.45 409300 7.45 down down correct
RILYN.US B. Riley Financial Inc 20260814 0 24.99 25.015 24.99 25.005 40600 25.005 up down incorrect
RILYP.US B. Riley Financial Inc 20260814 0 13.5 13.61 13.45 13.45 1800 13.45 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260814 0 21.99 22 21.918 21.95 47000 21.95 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260814 0 19.95 20.02 19.9 20.02 51900 20.02 up up correct
RIOT.US Riot Blockchain Inc 20260814 0 18.82 19.55 18.455 19.015 17055300 19.015 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260814 0 15.81 15.9 15.32 15.36 17231800 15.36 down up incorrect
RKDA.US Arcadia Biosciences Inc 20260814 0 0.56 0.65 0.56 0.625 140000 0.625 up down incorrect
RKLB.US Rocket Lab USA Inc. 20260814 0 79.59 82.48 78.51 80.25 13900200 80.25 up up correct
RLAY.US Relay Therapeutics Inc 20260814 0 19.62 20 19.36 19.86 1530200 19.86 up up correct
RLMD.US Relmada Therapeutics Inc 20260814 0 4.74 4.835 4.68 4.8 925432 4.8 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20260814 0 17.01 17.23 16.67 16.99 12900 16.99 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260814 0 16.06 16.105 15.92 15.92 20600 15.92 down down correct
RMBS.US Rambus Inc 20260814 0 99.06 101.04 97.75 100.85 1109200 100.85 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260814 0 1.69 1.69 1.1 1.22 2779600 1.22 down down correct
RMNI.US Rimini Street Inc 20260814 0 5.01 5.06 4.95 4.99 321700 4.99 down down correct
RMR.US The RMR Group Inc 20260814 0 20.22 20.303 20.105 20.26 130900 20.26 up up correct
RMTI.US Rockwell Medical Inc 20260814 0 7.7 7.7 7.36 7.41 20822 7.41 down down correct
RNA.US Avidity Biosciences Inc 20260814 0 12.21 12.97 12.08 12.84 176079 12.84 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260814 0 3.5 3.7 3.21 3.28 41008 3.28 down down correct
RNST.US Renasant Corporation 20260814 0 43.65 44.07 43.39 43.55 1014600 43.55 down down correct
RNW.US Renew Energy Global PLC 20260814 0 6.8 6.82 6.8 6.81 2691400 6.81 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260814 0 0.001 0.001 0.001 0.001 126500 0.001
RNXT.US RenovoRx Inc. Common Stock 20260814 0 1.27 1.45 1.26 1.4 1007000 1.4 up up correct
ROAD.US Construction Partners Inc 20260814 0 118.53 122.8 116.765 121.55 484700 121.55 up down incorrect
ROCK.US Gibraltar Industries Inc 20260814 0 48.67 48.67 47.48 47.88 172400 47.88 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260814 0 36.135 36.49 35.87 36.2 4527200 36.2 up up correct
ROKU.US Roku Inc 20260814 0 155.48 157.86 155.23 157.68 1923800 157.68 up up correct
ROOT.US Root Inc 20260814 0 50.14 51.73 49.66 51.45 179300 51.45 up up correct
ROST.US Ross Stores Inc 20260814 0 243.21 247.05 242.72 245.36 1933700 245.36 up up correct
RPAY.US Repay Holdings Corporation 20260814 0 3.85 3.865 3.65 3.66 709100 3.66 down down correct
RPD.US Rapid7 Inc 20260814 0 13.78 13.9 12.715 13 1700700 13 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260814 0 1.72 1.77 1.66 1.68 287000 1.68 down up incorrect
RPRX.US Royalty Pharma plc 20260814 0 57.89 58.78 57.72 58.6 1596200 58.6 up down incorrect
RRBI.US Red River Bancshares Inc 20260814 0 103.38 104.1 102.7 102.7 32600 102.7 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260814 0 9.82 10.42 9.2 10.14 860200 10.14 up up correct
RRR.US Red Rock Resorts Inc 20260814 0 62 64.105 61.645 63.66 520000 63.66 up up correct
RSSS.US Research Solutions Inc 20260814 0 2.27 2.34 2.27 2.32 49700 2.32 up down incorrect
RSVR.US Reservoir Media Inc 20260814 0 10.06 10.2 9.96 9.96 48400 9.96 down down correct
RUN.US Sunrun Inc 20260814 0 9.885 10.41 9.875 10.19 6291100 10.19 up up correct
RUSHA.US Rush Enterprises Inc 20260814 0 82.42 82.52 81.73 82.23 592945 54.82 down down correct
RUSHB.US Rush Enterprises Inc 20260814 0 80.5001 80.7 79.3601 80.27 124350 53.5133 down down correct
RVMD.US Revolution Medicines Inc 20260814 0 201.5 204 198.89 203.71 784200 203.71 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260814 0 0.465 0.52 0.465 0.51 27328 0.51 up down incorrect
RVSB.US Riverview Bancorp Inc 20260814 0 5.29 5.35 5.24 5.25 53800 5.25 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260814 0 6.98 6.99 6.855 6.92 729600 6.59 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260814 0 3.3 3.305 3.14 3.16 10545200 3.16 down down correct
RXST.US RxSight Inc. Common Stock 20260814 0 7.04 7.095 6.87 6.89 488392 6.89 down down correct
RXT.US Rackspace Technology Inc 20260814 0 4.36 4.3786 4.09 4.21 5490008 4.21 down down correct
RYAAY.US Ryanair Holdings plc 20260814 0 58.97 59.08 58.59 58.81 539900 58.81 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260814 0 115.22 117.334 113.66 115.48 334900 115.48 up up correct
RZLT.US Rezolute Inc 20260814 0 4.59 4.75 4.44 4.6 657100 4.6 up up correct
SABR.US Sabre Corporation 20260814 0 2.2 2.29 2.145 2.23 3894900 2.23 up up correct
SABS.US SAB Biotherapeutics Inc 20260814 0 3.77 3.78 3.68 3.7 324700 3.7 down down correct
SABSW.US SAB Biotherapeutics Inc 20260814 0 0.0215 0.0215 0.0171 0.0208 6900 0.0208 down down correct
SAFT.US Safety Insurance Group Inc 20260814 0 103.74 103.74 103.35 103.35 179200 102.4335 down down correct
SAIA.US Saia Inc 20260814 0 375.01 385.9 375.01 384.32 610600 384.32 up up correct
SALM.US Salem Media Group Inc 20260814 0 0.9985 1.05 0.9985 1 1424178 1 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260814 0 10.13 10.31 9.93 10.18 169700 10.18 up up correct
SANA.US Sana Biotechnology Inc 20260814 0 3.64 3.64 3.365 3.55 3705800 3.55 down down correct
SANM.US Sanmina Corporation 20260814 0 207 211.12 205 210.84 325600 210.84 up up correct
SBAC.US SBA Communications Corporation 20260814 0 187.21 187.63 181.36 185.2 677900 183.931 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260814 0 35.84 36.18 35.74 36.13 913100 36.13 up up correct
SBET.US Sharplink Gaming Ltd 20260814 0 6.27 6.3 6.02 6.26 5556800 6.26 down down correct
SBFG.US SB Financial Group Inc 20260814 0 27.13 27.44 26.43 27.24 17300 27.24 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260814 0 14.34 14.9 14.29 14.84 405404 14.5815 up up correct
SBLK.US Star Bulk Carriers Corp 20260814 0 28.94 29.19 28.6 29.05 1196641 28.1802 up down incorrect
SBNY.US Signature Bank 20260814 0 0.011 0.35 0.011 0.35 600 0.35 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20260814 0 19.85 20.35 19.71 20.32 1866100 20.32 up up correct
SBSI.US Southside Bancshares Inc 20260814 0 32.97 33.24 32.85 33.08 113100 32.7012 up up correct
SBUX.US Starbucks Corporation 20260814 0 107.62 108.82 107.47 107.69 3499100 107.69 up up correct
SCHL.US Scholastic Corporation 20260814 0 41.82 42.16 41.39 41.43 224300 41.1652 down down correct
SCKT.US Socket Mobile Inc 20260814 0 1.3 1.38 1.11 1.17 1122600 1.17 down down correct
SCOR.US comScore Inc 20260814 0 6.1 6.26 5.99 6.2 38726 6.2 up up correct
SCPS.US Scopus BioPharma Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 19166 0.0001
SCSC.US ScanSource Inc 20260814 0 52.66 53.53 52.485 53.19 183589 53.19 up up correct
SCYX.US SCYNEXIS Inc 20260814 0 5.17 5.35 4.99 5.18 101462 5.18 up up correct
SDGR.US Schrödinger Inc 20260814 0 18.46 18.495 17.58 17.59 948800 17.59 down down correct
SEAC.US SeaChange International Inc 20260814 0 3.5 3.5 3.27 3.27 900 3.27 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20260814 0 7.22 7.4 6.99 7.18 36300 7.18 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260814 0 0.069 0.069 0.03 0.05 4800 0.05 down down correct
SEDG.US SolarEdge Technologies Inc 20260814 0 32.2 33.49 32.16 32.42 1604900 32.42 up up correct
SEED.US Origin Agritech Limited 20260814 0 1.01 1.04 1.01 1.03 23200 1.03 up up correct
SEER.US Seer Inc 20260814 0 2.1 2.13 2.08 2.08 126388 2.08 down down correct
SEIC.US SEI Investments Company 20260814 0 106.52 106.91 105.96 106.38 362200 106.38 down down correct
SELF.US Global Self Storage Inc 20260814 0 5.15 5.35 5.15 5.35 48500 5.35 up down incorrect
SENEA.US Seneca Foods Corporation 20260814 0 193.9 193.97 189.1 191.7 81900 191.7 down up incorrect
SENEB.US Seneca Foods Corporation 20260814 0 188.8 188.8 188.8 188.8 100 188.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20260814 0 2.01 2.05 1.96 1.96 13500 1.96 down down correct
SFBC.US Sound Financial Bancorp Inc 20260814 0 46.17 46.75 46.17 46.25 4674 46.25 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20260814 0 91.04 92.08 89.865 91.33 349600 45.665 up down incorrect
SFIX.US Stitch Fix Inc 20260814 0 3.64 3.665 3.525 3.59 987500 3.59 down up incorrect
SFM.US Sprouts Farmers Market Inc 20260814 0 82.41 83.45 81.91 82.5 991600 82.5 up down incorrect
SFNC.US Simmons First National Corporation 20260814 0 23.94 24.11 23.86 24.08 2720000 24.08 up up correct
SFST.US Southern First Bancshares Inc 20260814 0 64.49 65.05 64.04 64.18 61300 64.18 down down correct
SGA.US Saga Communications Inc 20260814 0 9.91 10.1 9.5 9.76 54100 9.76 down down correct
SGC.US Superior Group of Companies Inc 20260814 0 13.24 13.24 12.76 13.03 30800 13.03 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260814 0 8.34 8.47 8.09 8.14 332000 8.14 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260814 0 10.99 12.09 10.4 11.99 4262600 11.99 up up correct
SGRP.US SPAR Group Inc 20260814 0 0.64 0.69 0.64 0.67 35100 0.67 up up correct
SGRY.US Surgery Partners Inc 20260814 0 15.05 15.5 14.92 15.03 1619400 15.03 down down correct
SHBI.US Shore Bancshares Inc 20260814 0 23.93 24.17 23.891 23.97 171531 23.8216 up up correct
SHC.US Sotera Health Company 20260814 0 18.96 18.98 18.775 18.89 1558400 18.89 down down correct
SHEN.US Shenandoah Telecommunications Company 20260814 0 13.7 13.7 13.23 13.27 277200 13.27 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260814 0 16.62 16.82 16.4 16.77 283000 16.77 up up correct
SHLS.US Shoals Technologies Group Inc 20260814 0 8.16 8.645 8.145 8.45 3638000 8.45 up up correct
SHO.US PI 20260814 0 21.5643 21.6661 21.53 21.53 631 21.53 down down correct
SHOO.US Steven Madden Ltd 20260814 0 47.09 47.56 46.9 47.14 655300 47.14 up up correct
SIBN.US SI 20260814 0 19.01 19.07 18.7 18.93 206745 18.93 down down correct
SIEB.US Siebert Financial Corp 20260814 0 1.88 1.97 1.86 1.92 26300 1.92 up up correct
SIFY.US Sify Technologies Limited 20260814 0 15.85 15.86 15.1 15.57 26100 15.57 down down correct
SIGA.US SIGA Technologies Inc 20260814 0 2.89 3.01 2.86 3 587800 3 up up correct
SIGI.US Selective Insurance Group Inc 20260814 0 93.89 94.64 93.43 94.37 256600 93.94 up up correct
SIGIP.US Selective Insurance Group Inc 20260814 0 15.77 15.815 15.77 15.77 12900 15.4824
SILC.US Silicom Ltd 20260814 0 45.91 52.04 45.75 49.5 621900 49.5 up up correct
SIMO.US Silicon Motion Technology Corporation 20260814 0 255.24 269.5 252.46 268.9 1118400 268.9 up up correct
SINT.US Sintx Technologies Inc 20260814 0 1.69 1.73 1.61 1.64 76900 1.64 down down correct
SIRI.US Sirius XM Holdings Inc 20260814 0 28.1 28.64 28 28.46 3262400 28.46 up up correct
SISI.US Shineco Inc 20260814 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260814 0 690 715.72 685.565 711.91 291900 711.91 up up correct
SJ.US Scienjoy Holding Corporation 20260814 0 0.87 0.95 0.87 0.95 17500 0.95 up down incorrect
SKIN.US The Beauty Health Company 20260814 0 0.657 0.679 0.643 0.667 337700 0.667 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260814 0 1 1.04 0.972 0.98 218000 0.98 down up incorrect
SKYW.US SkyWest Inc 20260814 0 107.69 108.81 106.32 107.58 205800 107.58 down up incorrect
SLAB.US Silicon Laboratories Inc 20260814 0 218.21 218.87 218.2 218.41 238700 218.41 up up correct
SLDB.US Solid Biosciences Inc 20260814 0 9.09 9.345 8.73 9.2 759399 9.2 up up correct
SLGL.US Sol 20260814 0 83.69 90.79 83.69 84.69 79400 84.69 up up correct
SLGN.US Silgan Holdings Inc 20260814 0 41.97 42.52 41.44 42.48 745100 42.2652 up up correct
SLM.US SLM Corporation 20260814 0 27.78 28.08 27.54 28.03 1207800 28.03 up up correct
SLMBP.US SLM Corporation 20260814 0 74.6 74.6 74.6 74.6 700 74.6
SLN.US Silence Therapeutics plc 20260814 0 14.01 14.22 13.44 13.72 824000 13.72 down down correct
SLNG.US Stabilis Solutions Inc 20260814 0 5.59 7.07 5.59 6.48 126100 6.48 up up correct
SLNH.US Soluna Holdings Inc 20260814 0 1.26 1.34 1.23 1.31 11726300 1.31 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260814 0 12.19 12.525 11.7 12.27 14200 12.27 up up correct
SLP.US Simulations Plus Inc 20260814 0 18.33 18.37 18.33 18.35 214600 18.35 up up correct
SLRC.US SLR Investment Corp 20260814 0 13.04 13.13 12.88 12.89 209800 12.89 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260814 0 12.4 13 12.18 12.78 4413600 12.78 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20260814 0 76.97 77.5 76.4 76.76 73400 76.76 down up incorrect
SMBK.US SmartFinancial Inc 20260814 0 52.53 53.29 52.17 52.78 118800 52.78 up down incorrect
SMCI.US Super Micro Computer Inc 20260814 0 39.16 40.6 38.73 39.84 61990900 39.84 up down incorrect
SMID.US Smith 20260814 0 27.61 28.85 27.04 28.21 18300 28.21 up up correct
SMIT.US Schmitt Industries Inc 20260814 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260814 0 13.61 13.705 12.99 13.35 9748900 13.35 down up incorrect
SMPL.US The Simply Good Foods Company 20260814 0 11.09 11.395 10.95 11.31 1764700 11.31 up down incorrect
SMSI.US Smith Micro Software Inc 20260814 0 2.79 3.03 2.79 2.86 64900 2.86 up down incorrect
SMTC.US Semtech Corporation 20260814 0 133.83 140.61 132.78 140.35 1917900 140.35 up down incorrect
SMTI.US Sanara MedTech Inc 20260814 0 34.11 34.23 34.09 34.15 625500 34.15 up down incorrect
SNAX.US Stryve Foods Inc 20260814 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SNBR.US Sleep Number Corporation 20260814 0 0.0199 0.024 0.01 0.017 127910 0.017 down down correct
SND.US Smart Sand Inc 20260814 0 4.92 5.186 4.92 5.1 454100 5.1 up up correct
SNDL.US Sundial Growers Inc 20260814 0 1.25 1.28 1.23 1.26 1255800 1.26 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260814 0 19.08 19.86 18.82 19.84 1251100 19.84 up up correct
SNES.US SenesTech Inc 20260814 0 1.26 1.281 1.18 1.21 57500 1.21 down down correct
SNEX.US StoneX Group Inc 20260814 0 66.7 67.33 64.8 67.1 1297913 67.1 up up correct
SNFCA.US Security National Financial Corporation 20260814 0 9.24 9.38 9.21 9.28 26015 9.28 up up correct
SNGX.US Soligenix Inc 20260814 0 0.38 0.4 0.38 0.4 333500 0.4 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260814 0 1.32 1.37 1.28 1.3 189700 1.3 down down correct
SNPS.US Synopsys Inc 20260814 0 414.11 423.95 409.4 421.5 1242800 421.5 up up correct
SNT.US Senstar Technologies Ltd. 20260814 0 1.82 1.85 1.82 1.84 5900 1.84 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260814 0 1.987 2.03 1.92 1.98 22100 1.98 down up incorrect
SNY.US Sanofi 20260814 0 43.51 43.8 43.24 43.72 2719200 43.72 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260814 0 18.46 18.58 18.28 18.29 34301800 18.29 down up incorrect
SOHOB.US Sotherly Hotels Inc 20260814 0 2 2.35 2 2.35 1400 2.35 up up correct
SOHON.US Sotherly Hotels Inc 20260814 0 2.07 2.07 2.07 2.07 800 2.07
SOHOO.US Sotherly Hotels Inc 20260814 0 1.9 1.9 1.9 1.9 0 1.9
SOHU.US Sohu.com Limited 20260814 0 13.87 14.64 13.76 14.5 74700 14.5 up up correct
SONM.US Sonim Technologies Inc 20260814 0 3.75 3.75 3.408 3.486 4300 3.486 down up incorrect
SONO.US Sonos Inc 20260814 0 16.83 17.01 16.29 16.31 1481700 16.31 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260814 0 7.7 7.7 7.4 7.5 193279 7.5 down up incorrect
SOTK.US Sono 20260814 0 5.11 5.22 5.075 5.14 7426 5.14 up up correct
SPCB.US SuperCom Ltd 20260814 0 11.25 11.25 10.63 10.75 77300 10.75 down down correct
SPFI.US South Plains Financial Inc 20260814 0 45.65 46 45.3 45.56 84600 45.56 down down correct
SPOK.US Spok Holdings Inc 20260814 0 11.04 11.07 10.92 10.96 174103 10.6473 down down correct
SPRB.US Spruce Biosciences Inc 20260814 0 50.14 52.64 48.55 52.64 42300 52.64 up up correct
SPRO.US Spero Therapeutics Inc 20260814 0 1.26 1.26 1.194 1.23 744500 1.23 down down correct
SPSC.US SPS Commerce Inc 20260814 0 80.38 80.7 77.7 79.4 547000 79.4 down down correct
SPT.US Sprout Social Inc 20260814 0 10.085 10.16 9.785 9.89 1101500 9.89 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260814 0 1.22 1.22 1.18 1.19 237300 1.19 down up incorrect
SPWR.US SunPower Corporation 20260814 0 0.246 0.249 0.215 0.221 4205500 0.221 down up incorrect
SQFT.US Presidio Property Trust Inc 20260814 0 1.48 1.48 1.45 1.48 7100 1.48
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260814 0 7.023 7.2 6.971 6.971 8600 6.971 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260814 0 13.74 13.84 13.391 13.82 2236800 13.82 up up correct
SRAX.US SRAX Inc 20260814 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260814 0 88.63 89.19 86.28 88.6 135500 88.6 down down correct
SRNE.US Sorrento Therapeutics Inc 20260814 0 0.0007 0.001 0.0007 0.0007 104100 0.0007
SRPT.US Sarepta Therapeutics Inc 20260814 0 18.22 18.26 17.69 18.1 1561000 18.1 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260814 0 61.67 61.67 61.67 61.67 0 61.67
SRRK.US Scholar Rock Holding Corporation 20260814 0 52.94 52.965 51.5 52.52 496600 52.52 down down correct
SRTS.US Sensus Healthcare Inc 20260814 0 2.8 2.98 2.8 2.86 76400 2.86 up up correct
SRZN.US Surrozen Inc. Common Stock 20260814 0 23.84 24.95 22.84 23.96 212900 23.96 up up correct
SSB.US South State Corporation 20260814 0 110.45 111.79 109.63 111.59 414900 111.59 up up correct
SSBI.US Summit State Bank 20260814 0 12.92 12.92 12.92 12.92 1300 12.92
SSKN.US STRATA Skin Sciences Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 10857 0.0001
SSNC.US SS&C Technologies Holdings Inc 20260814 0 82.37 82.37 80.57 81.5 1183600 81.2053 down down correct
SSP.US The E.W. Scripps Company 20260814 0 3.35 3.5 3.33 3.45 533100 3.45 up up correct
SSRM.US SSR Mining Inc 20260814 0 32.05 32.75 31.91 32.19 1716200 32.19 up up correct
SSTI.US ShotSpotter Inc 20260814 0 6.19 6.66 5.82 6.2 876100 6.2 up up correct
SSYS.US Stratasys Ltd 20260814 0 8.91 9.1 8.8 9 1006200 9 up up correct
STAA.US STAAR Surgical Company 20260814 0 25.15 26.25 24.81 26.18 993600 26.18 up up correct
STAB.US Statera Biopharma Inc 20260814 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
STBA.US S&T Bancorp Inc 20260814 0 51.28 51.6 51.08 51.14 163900 50.769 down down correct
STEP.US StepStone Group Inc 20260814 0 51.87 53.02 50.05 50.4 1109500 50.0687 down down correct
STGW.US MDC Partners Inc 20260814 0 9.34 9.39 9.08 9.12 734000 9.12 down down correct
STIM.US Neuronetics Inc 20260814 0 3.06 3.305 2.95 3.3 2134600 3.3 up up correct
STKS.US The ONE Group Hospitality Inc 20260814 0 1.8 1.846 1.8 1.83 3721 1.83 up up correct
STLD.US Steel Dynamics Inc 20260814 0 262.14 263.23 255.11 255.77 891000 255.77 down down correct
STNE.US StoneCo Ltd 20260814 0 9.89 9.98 9.38 9.55 11366200 9.55 down down correct
STOK.US Stoke Therapeutics Inc 20260814 0 31.7 31.7 30.2 31.27 495100 31.27 down up incorrect
STRA.US Strategic Education Inc 20260814 0 82.33 82.4 80.66 82.33 266600 82.33
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260814 0 95.25 95.34 94.023 94.78 1201300 94.2931 down down correct
STRL.US Sterling Construction Company Inc 20260814 0 551.89 578.96 551.89 576.48 504200 576.48 up up correct
STRM.US Streamline Health Solutions Inc 20260814 0 0.4 0.44 0.385 0.44 49645 0.44 up up correct
STRO.US Sutro Biopharma Inc 20260814 0 21.31 21.81 19.59 20.48 448752 20.48 down down correct
STRR.US Star Equity Holdings Inc 20260814 0 10.76 10.76 9.25 9.8 12200 9.8 down down correct
STRRP.US Star Equity Holdings Inc 20260814 0 9.96 9.96 9.48 9.783 17800 9.5372 down up incorrect
STRS.US Stratus Properties Inc 20260814 0 19 19.2 18.81 19.18 49600 19.18 up up correct
STRT.US Strattec Security Corporation 20260814 0 81 83.79 80.2 83.34 104800 83.34 up up correct
STTK.US Shattuck Labs Inc 20260814 0 7.25 7.52 6.93 7.42 640700 7.42 up up correct
STX.US Seagate Technology Holdings plc 20260814 0 941.26 990.61 920 973.44 5246900 973.44 up up correct
SUNS.US SLR Senior Investment Corp 20260814 0 7.55 7.77 7.4 7.75 203200 7.75 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260814 0 46.7 48.39 46.57 48.27 331700 48.27 up up correct
SURG.US SurgePays Inc. Common Stock 20260814 0 0.394 0.43 0.26 0.282 290808300 0.282 down down correct
SVC.US Service Properties Trust 20260814 0 8.21 8.3 8.12 8.13 916191 8.13 down up incorrect
SVRA.US Savara Inc 20260814 0 5.25 5.4 5.14 5.38 1650100 5.38 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260814 0 0.01 0.01 0.01 0.01 1300 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260814 0 1.95 1.985 1.9 1.9 75800 1.9 down down correct
SWBI.US Smith & Wesson Brands Inc 20260814 0 14.31 14.42 14.17 14.33 289348 14.33 up up correct
SWIM.US Latham Group Inc 20260814 0 7.54 7.54 7.305 7.32 526400 7.32 down up incorrect
SWKS.US Skyworks Solutions Inc 20260814 0 70.4 70.41 67.67 69.62 3811000 69.62 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260814 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260814 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260814 0 4.6 4.86 3.68 4.33 16110800 4.33 down up incorrect
SY.US So 20260814 0 2.185 2.26 2.14 2.24 93600 2.24 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260814 0 85.04 85.83 84.09 85.06 114600 85.06 up down incorrect
SYBX.US Synlogic Inc 20260814 0 1.23 1.23 1.22 1.22 7760 1.22 down up incorrect
SYNA.US Synaptics Incorporated 20260814 0 107.03 109.74 107.03 108.63 416600 108.63 up up correct
SYPR.US Sypris Solutions Inc 20260814 0 2.16 2.17 2.06 2.06 10800 2.06 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 914 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260814 0 10.56 10.56 10.56 10.56 0 10.56
TACO.US Del Taco Restaurants Inc 20260814 0 10.455 10.455 10.45 10.45 5600 10.45 down up incorrect
TACT.US TransAct Technologies Incorporated 20260814 0 5.05 5.25 4.96 5.18 10300 5.18 up up correct
TAIT.US Taitron Components Incorporated 20260814 0 1.8 1.8 1.8 1.8 299 1.8
TAKMX.US TAKMX 20260814 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260814 0 15.8 15.8 15.8 15.8 1 15.8
TANH.US Tantech Holdings Ltd 20260814 0 0.36 0.399 0.35 0.397 2736400 0.397 up down incorrect
TAOP.US Taoping Inc 20260814 0 0.93 0.93 0.77 0.85 79500 0.85 down down correct
TARA.US Protara Therapeutics Inc 20260814 0 3.94 4 3.83 3.97 333200 3.97 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260814 0 68.82 69.7 67.61 69.2 448300 69.2 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260814 0 7.32 7.55 7.29 7.5 630513 7.5 up up correct
TATT.US TAT Technologies Ltd 20260814 0 39.94 42.12 39.94 41.69 220400 41.69 up up correct
TAYD.US Taylor Devices Inc 20260814 0 53.21 55.39 53.21 55.36 21400 55.36 up up correct
TBBK.US The Bancorp Inc 20260814 0 69.14 69.85 68.55 69.68 193500 69.68 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260814 0 3.96 4.13 3.945 4.05 2508700 4.05 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260814 0 22.44 22.51 22.35 22.45 17000 22.45 up up correct
TBNK.US Territorial Bancorp Inc 20260814 0 55.59 55.86 55.47 55.86 43806 55.86 up up correct
TBPH.US Theravance Biopharma Inc 20260814 0 16.91 16.99 16.91 16.97 405400 16.97 up down incorrect
TC.US TuanChe ADR 20260814 0 2.14 2.17 1.96 2.17 265800 2.17 up up correct
TCBI.US Texas Capital Bancshares Inc 20260814 0 100.8 101.63 100.07 101.02 263900 100.8121 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260814 0 20.45 20.58 20.45 20.54 7499 20.1813 up up correct
TCBK.US TriCo Bancshares 20260814 0 58.09 58.38 57.48 57.57 167207 57.57 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260814 0 17.26 17.4 17.26 17.4 1400 17.4 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260814 0 46.095 46.25 45.71 46.13 51300 46.13 up up correct
TCCO.US Technical Communications Corporation 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260814 0 23.56 24.27 23.32 24.2 364500 24.2 up up correct
TCOM.US Trip.com Group Limited 20260814 0 44.89 45.06 44.61 44.98 1196300 44.98 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260814 0 17.56 17.56 17.5 17.5 8334 17.5 down down correct
TCPC.US BlackRock TCP Capital Corp 20260814 0 4.2 4.21 4.07 4.08 646982 4.08 down up incorrect
TCRX.US Tscan Therapeutics Inc 20260814 0 0.768 0.789 0.741 0.779 278400 0.779 up down incorrect
TCX.US Tucows Inc 20260814 0 12.02 12.32 11.145 11.23 73876 11.23 down down correct
TDAC.US Trident Acquisitions Corp 20260814 0 10.85 10.86 10.845 10.85 10837 10.85
TDACU.US Trident Acquisitions Corp 20260814 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260814 0 19.02 19.175 19.02 19.15 14962 19.15 up up correct
TDUP.US ThredUp Inc 20260814 0 3.15 3.21 3 3.07 2300800 3.07 down down correct
TEAM.US Atlassian Corporation Plc 20260814 0 166.21 167.75 161.84 162.22 4191000 162.22 down up incorrect
TECH.US Bio 20260814 0 72.23 72.43 72.07 72.4 2014000 72.24 up up correct
TELA.US TELA Bio Inc 20260814 0 0.68 0.7 0.63 0.644 252900 0.644 down down correct
TENB.US Tenable Holdings Inc 20260814 0 40.01 40.19 38.07 38.33 1867900 38.33 down down correct
TENX.US Tenax Therapeutics Inc 20260814 0 1.77 1.87 1.71 1.8 5842400 1.8 up up correct
TER.US Teradyne Inc 20260814 0 410.51 419 398.42 418.79 1842600 418.79 up up correct
TFC.US PR 20260814 0 17.98 17.99 17.83 17.94 88652 17.94 down down correct
TFSL.US TFS Financial Corporation 20260814 0 17.55 17.77 17.55 17.64 559500 17.64 up up correct
TGLS.US Tecnoglass Inc 20260814 0 41.91 42.2 41.41 41.84 145800 41.84 down down correct
TGTX.US TG Therapeutics Inc 20260814 0 47.27 48.925 47.27 48.74 1073489 48.74 up up correct
TH.US Target Hospitality Corp 20260814 0 16.26 17.5 16.19 17.44 703303 17.44 up up correct
THFF.US First Financial Corporation 20260814 0 82.02 82.765 81.75 82.06 90076 82.06 up down incorrect
THRM.US Gentherm Incorporated 20260814 0 43.07 44.45 42.293 44 406635 44 up up correct
THRY.US Thryv Holdings Inc 20260814 0 2.19 2.225 2.12 2.16 778700 2.16 down down correct
TIGO.US Millicom International Cellular S.A 20260814 0 94.16 94.552 92.091 93.89 1022300 93.89 down down correct
TIGR.US UP Fintech Holding Limited 20260814 0 4.66 4.68 4.48 4.6 2667600 4.6 down down correct
TIL.US Instil Bio Inc 20260814 0 7.3 7.4999 7.3 7.38 13524 7.38 up up correct
TILE.US Interface Inc 20260814 0 38.62 38.66 37.66 37.96 436300 37.96 down down correct
TIPT.US Tiptree Inc 20260814 0 18.21 18.27 18.05 18.05 101600 17.99 down down correct
TITN.US Titan Machinery Inc 20260814 0 18.02 18.61 17.76 18.42 166000 18.42 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260814 0 7.5 7.564 6.61 7.29 553400 7.29 down up incorrect
TLF.US Tandy Leather Factory Inc 20260814 0 2.55 2.63 2.51 2.56 27900 2.56 up up correct
TLRY.US Tilray Inc 20260814 0 4.7 4.71 4.52 4.67 3269900 4.67 down down correct
TLS.US Telos Corporation 20260814 0 4.6 4.65 4.4 4.54 486100 4.54 down down correct
TLSA.US Tiziana Life Sciences PLC 20260814 0 1.05 1.2 1.04 1.14 991900 1.14 up up correct
TMC.US TMC the metals company Inc 20260814 0 4.22 4.24 3.895 4.01 9287200 4.01 down down correct
TMCI.US Treace Medical Concepts Inc 20260814 0 4.52 4.79 4.48 4.79 245400 4.79 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260814 0 0.014 0.02 0.01 0.016 1632500 0.016 up up correct
TMDX.US TransMedics Group Inc 20260814 0 90.09 90.09 87.82 88.58 433900 88.58 down down correct
TMUS.US T 20260814 0 183.22 183.98 181.33 182.61 2507200 181.5621 down down correct
TNDM.US Tandem Diabetes Care Inc 20260814 0 22.92 22.92 22.355 22.72 1686900 22.72 down down correct
TNGX.US Bctg Acquisition Corp 20260814 0 25.21 25.7 24.753 25.6 1439200 25.6 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260814 0 12.58 12.73 12.08 12.71 347700 12.71 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260814 0 0.74 0.75 0.725 0.7281 1529981 0.7281 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260814 0 1.87 1.93 1.7 1.75 49500 1.75 down up incorrect
TOPS.US Top Ships Inc 20260814 0 0.9 0.94 0.86 0.88 128100 0.88 down up incorrect
TOUR.US Tuniu Corporation 20260814 0 5 5.035 4.9 4.9 7600 4.9 down up incorrect
TOWN.US TowneBank 20260814 0 37.68 38.05 37.59 37.82 356545 37.82 up up correct
TPST.US Tempest Therapeutics Inc 20260814 0 1.12 1.12 0.994 1.015 435200 1.015 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260814 0 7.45 7.53 7.21 7.46 238000 7.46 up down incorrect
TREE.US LendingTree Inc 20260814 0 32.69 32.94 32.34 32.59 236600 32.59 down down correct
TRIB.US Trinity Biotech plc 20260814 0 12.99 12.99 11.5 11.67 24500 11.67 down down correct
TRIN.US Trinity Capital Inc 20260814 0 18.2 18.275 18.13 18.14 599200 18.14 down down correct
TRIP.US TripAdvisor Inc 20260814 0 11.02 11.1 10.7 10.74 2356500 10.74 down down correct
TRMB.US Trimble Inc 20260814 0 57.63 57.94 55.73 57.6 4142900 57.6 down down correct
TRMD.US TORM plc 20260814 0 29.81 30.2 29.71 30.08 493400 30.08 up down incorrect
TRMK.US Trustmark Corporation 20260814 0 48.31 48.68 48.13 48.29 173200 48.0271 down down correct
TRNS.US Transcat Inc 20260814 0 93.97 95.9 92.57 93.7 98400 93.7 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260814 0 1.59 1.605 1.51 1.52 654600 1.52 down up incorrect
TROO.US TROOPS Inc 20260814 0 1.87 1.99 1.79 1.99 175000 1.99 up up correct
TROW.US T. Rowe Price Group Inc 20260814 0 110.93 111.47 109.76 110.56 1027400 110.56 down down correct
TRS.US TriMas Corporation 20260814 0 38.65 39 38.3 38.94 266200 38.94 up up correct
TRST.US TrustCo Bank Corp NY 20260814 0 57.08 57.65 57.04 57.35 120000 57.35 up up correct
TRTN.US PE 20260814 0 18.9 18.9 18.83 18.84 3585 18.84 down down correct
TRUP.US Trupanion Inc 20260814 0 31.065 31.29 30.43 30.6 276100 30.6 down down correct
TRVG.US trivago N.V 20260814 0 5.21 5.22 4.89 5.1 164500 5.1 down down correct
TRVI.US Trevi Therapeutics Inc 20260814 0 17.98 18.54 17.63 18.46 1389700 18.46 up down incorrect
TRVN.US Trevena Inc 20260814 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 20260814 0 53.53 54.1 48.71 50.64 335600 50.64 down down correct
TSBK.US Timberland Bancorp Inc 20260814 0 46.38 46.6 45.98 46.05 19543 46.05 down down correct
TSCO.US Tractor Supply Company 20260814 0 36.12 36.42 35.7 35.83 8958800 35.5842 down down correct
TSEM.US Tower Semiconductor Ltd 20260814 0 253.5 268.35 250.41 265.48 1148300 265.48 up up correct
TSHA.US Taysha Gene Therapies Inc 20260814 0 5.9 6.006 5.716 5.95 2131900 5.95 up up correct
TSLA.US Tesla Inc 20260814 0 342.33 351.26 335.33 342.27 45437100 342.27 down down correct
TTD.US The Trade Desk Inc 20260814 0 14.495 14.63 14 14.14 17560900 14.14 down down correct
TTEC.US TTEC Holdings Inc 20260814 0 1.6 1.67 1.56 1.58 847700 1.58 down up incorrect
TTEK.US Tetra Tech Inc 20260814 0 36.4 36.74 36.09 36.51 3369600 36.51 up up correct
TTGT.US TechTarget Inc 20260814 0 3.8 3.88 3.71 3.85 220800 3.85 up down incorrect
TTMI.US TTM Technologies Inc 20260814 0 138.8 145.8 137 140 1664800 140 up down incorrect
TTOO.US T2 Biosystems Inc 20260814 0 0.001 0.001 0.001 0.001 530 0.001
TTWO.US Take 20260814 0 242.34 248.98 242.34 246.95 1118900 246.95 up up correct
TUSK.US Mammoth Energy Services Inc 20260814 0 3.21 3.34 3.188 3.32 111300 3.32 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260814 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260814 0 0.577 0.577 0.4854 0.4926 1345 0.4926 down down correct
TVTX.US Travere Therapeutics Inc 20260814 0 60.76 62.48 60.47 62.14 1190600 62.14 up up correct
TW.US Tradeweb Markets Inc 20260814 0 105.74 106.7 104.43 106.29 836800 106.1518 up up correct
TWIN.US Twin Disc Incorporated 20260814 0 24.18 24.8 23.47 24.54 79500 24.4912 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20260814 0 10.2 10.2 10.2 10.2 0 10.2
TWST.US Twist Bioscience Corporation 20260814 0 124.09 124.71 118.44 118.57 1140700 118.57 down up incorrect
TXG.US 10x Genomics Inc 20260814 0 57.15 58.15 55.8 56.09 2014600 56.09 down up incorrect
TXMD.US TherapeuticsMD Inc 20260814 0 2.06 2.08 2.05 2.07 17700 2.07 up down incorrect
TXN.US Texas Instruments Incorporated 20260814 0 273.62 280.28 272.51 279.58 4762600 279.58 up up correct
TXRH.US Texas Roadhouse Inc 20260814 0 207.79 207.81 205.83 207.1 662900 206.3059 down down correct
TYRA.US Tyra Biosciences Inc 20260814 0 24.92 25.53 24.61 25.29 420526 25.29 up up correct
TZOO.US Travelzoo 20260814 0 7.24 7.32 7.1 7.14 83800 7.14 down down correct
UAL.US United Airlines Holdings Inc 20260814 0 125.9 127.05 124.57 125.34 3384800 125.34 down down correct
UBCP.US United Bancorp Inc 20260814 0 15.88 15.88 15.41 15.45 5000 15.45 down down correct
UBOH.US United Bancshares Inc 20260814 0 38.6 38.9 38.6 38.9 1072 38.643 up up correct
UBSI.US United Bankshares Inc 20260814 0 48.93 49.32 48.81 49.27 498200 49.27 up up correct
UCL.US uCloudlink Group Inc 20260814 0 0.733 0.759 0.72 0.73 6075 0.73 down down correct
UCTT.US Ultra Clean Holdings Inc 20260814 0 86.67 90.78 83.84 84.93 1922600 84.93 down down correct
UEIC.US Universal Electronics Inc 20260814 0 5.35 5.42 5.16 5.27 136595 5.0092 down down correct
UFCS.US United Fire Group Inc 20260814 0 53.65 54.38 53.16 54.28 96200 54.28 up up correct
UFPI.US UFP Industries Inc 20260814 0 90.84 91.9 89.61 89.87 260700 89.4872 down up incorrect
UFPT.US UFP Technologies Inc 20260814 0 320.12 327.6 320.12 321.76 104700 321.76 up down incorrect
UG.US United 20260814 0 7.2 7.28 7.15 7.15 4300 7.15 down up incorrect
UHAL.US AMERCO 20260814 0 74.01 74.71 73.79 74.21 128900 74.21 up down incorrect
UK.US Ucommune International Ltd 20260814 0 2.23 2.3 2.16 2.24 15000 2.24 up down incorrect
ULBI.US Ultralife Corporation 20260814 0 7.37 7.65 7.01 7.51 42000 7.51 up up correct
ULCC.US Frontier Group Holdings Inc 20260814 0 6.77 6.86 6.63 6.69 1803400 6.69 down down correct
ULH.US Universal Logistics Holdings Inc 20260814 0 19.42 19.51 18.71 19.29 32600 19.1816 down down correct
ULTA.US Ulta Beauty Inc 20260814 0 515.48 517.53 506.97 510.75 639300 510.75 down down correct
UMBF.US UMB Financial Corporation 20260814 0 150.75 152.48 148.85 152.04 431400 152.04 up up correct
UNB.US Union Bankshares Inc 20260814 0 24.39 24.59 24.28 24.59 6900 24.59 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260814 0 5.42 5.65 5.4 5.51 768300 5.51 up up correct
UNIT.US Uniti Group Inc 20260814 0 9.91 10.03 9.83 10.01 1738600 10.01 up up correct
UNTY.US Unity Bancorp Inc 20260814 0 61.73 62.5 61.1 61.82 49900 61.82 up up correct
UONE.US Urban One Inc 20260814 0 5.18 5.18 5.05 5.05 3100 5.05 down down correct
UONEK.US Urban One Inc 20260814 0 5.16 5.33 5.01 5.08 39100 5.08 down down correct
UPC.US Universe Pharmaceuticals INC 20260814 0 5.92 6.1049 5.57 5.65 32365 5.65 down down correct
UPLD.US Upland Software Inc 20260814 0 5.07 6.134 5.03 5.35 83300 5.35 up up correct
UPST.US Upstart Holdings Inc 20260814 0 31 31.36 30.25 30.43 2968800 30.43 down down correct
UPWK.US Upwork Inc 20260814 0 8.68 8.73 8.35 8.49 3200100 8.49 down down correct
URBN.US Urban Outfitters Inc 20260814 0 75.67 78.39 75.62 77.81 924800 77.81 up up correct
URGN.US UroGen Pharma Ltd 20260814 0 47.68 48.48 46.62 48.22 458100 48.22 up up correct
UROY.US Uranium Royalty Corp 20260814 0 4.11 4.16 3.97 4.12 1716300 4.12 up up correct
USAU.US U.S. Gold Corp 20260814 0 15.07 15.41 14.72 14.85 137900 14.85 down down correct
USCB.US US Century Bank 20260814 0 22.71 22.84 22.4 22.47 15700 22.345 down down correct
USEG.US U.S. Energy Corp 20260814 0 1.35 1.43 1.35 1.43 1344611 1.43 up up correct
USIO.US Usio Inc 20260814 0 2.64 2.81 2.5 2.76 482600 2.76 up up correct
USLM.US United States Lime & Minerals Inc 20260814 0 116.9 118.42 116.74 117.41 75600 117.3514 up up correct
USQIX.US USQ Core Real Estate Fund 20260814 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260814 0 498.91 501.62 494.35 499.73 473000 499.73 up up correct
UTMD.US Utah Medical Products Inc 20260814 0 71.93 72.6 70.58 71 23977 71 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260814 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260814 0 2.3 2.56 2 2.47 16400 2.47 up up correct
UVSP.US Univest Financial Corporation 20260814 0 42.97 43.39 42.94 43.16 137800 43.16 up up correct
UXIN.US Uxin Limited 20260814 0 1.2 1.24 1.15 1.18 160700 1.18 down down correct
VABK.US Virginia National Bankshares Corporation 20260814 0 46.79 46.79 46.79 46.79 2423 46.79
VALN.US Valneva SE 20260814 0 7 7.31 6.83 7.13 2882800 7.13 up up correct
VALU.US Value Line Inc 20260814 0 36.45 37.58 36.25 37.57 4600 37.57 up down incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260814 0 0.0255 0.0255 0.0255 0.0255 100 0.0255
VBNK.US VersaBank Common Shares 20260814 0 19.9 20.561 19.9 20.43 81100 20.43 up up correct
VC.US Visteon Corporation 20260814 0 107.25 108.46 106.42 108.22 185300 107.8214 up up correct
VCEL.US Vericel Corporation 20260814 0 44.53 44.55 43.65 44.2 276100 44.2 down down correct
VCMIX.US Versus Capital Multi 20260814 0 23.45 23.45 23.45 23.45 0 23.45
VCNX.US Vaccinex Inc 20260814 0 0.83 0.83 0.83 0.83 0 0.83
VCRRX.US Versus Capital Real Assets Fund LLC 20260814 0 29.25 29.25 29.25 29.25 0 28.9402
VCTR.US Victory Capital Holdings Inc 20260814 0 117.82 118.81 116.62 118.235 386100 118.235 up up correct
VCYT.US Veracyte Inc 20260814 0 42.54 43.125 41 41.25 1669400 41.25 down down correct
VECO.US Veeco Instruments Inc 20260814 0 52.53 53.85 51.41 52.4 346000 52.4 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260814 0 11.47 12.39 11.382 11.71 29200 11.71 up up correct
VELO.US Velocity Acquisition Corp 20260814 0 15.38 16.43 15.345 16.16 1526400 16.16 up up correct
VEON.US VEON Ltd 20260814 0 57 57.37 56.8 57.08 42500 57.08 up up correct
VERA.US Vera Therapeutics Inc 20260814 0 31.29 32.31 29.73 31.63 5875800 31.63 up up correct
VERB.US Verb Technology Company Inc 20260814 0 2.87 2.87 2.62 2.69 596047 2.69 down down correct
VERI.US Veritone Inc 20260814 0 1.14 1.289 1.1 1.15 9193600 1.15 up up correct
VERU.US Veru Inc 20260814 0 2.7 2.76 2.64 2.73 159000 2.73 up up correct
VERX.US Vertex Inc 20260814 0 13.27 13.315 12.65 12.72 1448000 12.72 down down correct
VFF.US Village Farms International Inc 20260814 0 2.49 2.57 2.47 2.53 846672 2.53 up up correct
VFLEX.US VFLEX 20260814 0 27.81 27.81 27.81 27.81 0 27.81
VG.US Vonage Holdings Corp 20260814 0 13.67 14.2 13.64 13.99 13465000 13.99 up up correct
VIA.US Via Renewables Inc 20260814 0 26.25 26.389 25.371 26.19 568600 26.19 down down correct
VIAV.US Viavi Solutions Inc 20260814 0 43.55 44.38 42.25 43.54 3188500 43.54 down up incorrect
VICR.US Vicor Corporation 20260814 0 226 237 224.21 234.74 682200 234.74 up up correct
VINC.US Vincerx Pharma Inc 20260814 0 0.0127 0.0127 0.0127 0.0127 2746 0.0127
VINP.US Vinci Partners Investments Ltd 20260814 0 9.54 9.74 9.41 9.53 30400 9.3623 down down correct
VIOT.US Viomi Technology Co. Ltd 20260814 0 0.72 0.75 0.7 0.7 77100 0.7 down down correct
VIR.US Vir Biotechnology Inc 20260814 0 9 9.27 8.8 9.24 1016300 9.24 up up correct
VIRC.US Virco Mfg. Corporation 20260814 0 6.15 6.15 5.97 6.05 24300 6.05 down up incorrect
VIRT.US Virtu Financial Inc 20260814 0 57.42 60.32 56.63 60.02 1484129 59.8005 up down incorrect
VISL.US Vislink Technologies Inc 20260814 0 2.8 3.34 2.8 3.01 6900 3.01 up down incorrect
VITL.US Vital Farms Inc 20260814 0 11.59 11.611 10.825 10.9 1402900 10.9 down up incorrect
VIVE.US Viveve Medical Inc 20260814 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260814 0 4.64 4.95 4.55 4.87 578500 4.87 up up correct
VKTX.US Viking Therapeutics Inc 20260814 0 32.56 33.28 32.335 33.19 1180600 33.19 up up correct
VLGEA.US Village Super Market Inc 20260814 0 43.44 43.44 42.55 43.04 47900 43.04 down up incorrect
VLY.US Valley National Bancorp 20260814 0 15.04 15.15 14.96 15.01 4333000 15.01 down up incorrect
VLYPO.US Valley National Bancorp 20260814 0 24.8 24.88 24.74 24.74 8500 24.74 down up incorrect
VLYPP.US Valley National Bancorp 20260814 0 25.05 25.09 25.05 25.09 500 25.09 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260814 0 0.665 0.665 0.642 0.665 38290 6.65
VMD.US Viemed Healthcare Inc 20260814 0 9.24 9.34 9.07 9.2 591000 9.2 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260814 0 5.04 5.28 4.955 5.22 965067 5.22 up up correct
VNET.US 21Vianet Group Inc 20260814 0 7.64 7.77 7.52 7.6 3255400 7.6 down down correct
VNO.US PO 20260814 0 14.7299 14.7299 14.56 14.718 3759 14.718 down down correct
VNOM.US Viper Energy Partners LP 20260814 0 41.39 42.62 41.39 42.29 1107200 42.29 up up correct
VOD.US Vodafone Group Plc 20260814 0 16.28 16.44 16.26 16.42 2462500 16.42 up up correct
VOR.US Vor Biopharma Inc 20260814 0 23.33 23.35 22.38 23.03 417600 23.03 down down correct
VRA.US Vera Bradley Inc 20260814 0 3.31 3.34 3.26 3.27 47200 3.27 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260814 0 4.89 5.098 4.78 4.97 59600 4.97 up down incorrect
VRDN.US Viridian Therapeutics Inc 20260814 0 22 22.23 21.62 22.08 1093300 22.08 up down incorrect
VREX.US Varex Imaging Corporation 20260814 0 18.54 18.54 18.47 18.49 702000 18.49 down up incorrect
VRM.US Vroom Inc 20260814 0 10.58 11.674 10.422 10.85 11200 10.85 up down incorrect
VRME.US VerifyMe Inc 20260814 0 0.69 0.7115 0.6601 0.6601 140300 0.6601 down up incorrect
VRNS.US Varonis Systems Inc 20260814 0 45.82 45.82 44.244 44.99 867000 44.99 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260814 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
VRRM.US Verra Mobility Corporation 20260814 0 4.8 4.84 4.71 4.72 3356800 4.72 down down correct
VRSK.US Verisk Analytics Inc 20260814 0 187.54 187.54 180.74 181.67 638100 181.67 down down correct
VRSN.US VeriSign Inc 20260814 0 289.09 289.9999 282.62 284.24 466745 283.408 down down correct
VRTS.US Virtus Investment Partners Inc 20260814 0 169.64 170.01 167.7 169.03 78300 169.03 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260814 0 511.41 513.64 502.29 505.75 1130500 505.75 down up incorrect
VS.US Versus Systems Inc 20260814 0 1.32 1.41 1.32 1.41 5500 1.41 up down incorrect
VSAT.US Viasat Inc 20260814 0 82.9 85 81.09 82.87 1414900 82.87 down up incorrect
VSEC.US VSE Corporation 20260814 0 233.59 242.75 231.81 241.82 355155 241.82 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260814 0 5.45 5.45 5.45 5.45 0 5.45
VSLCX.US Invesco Senior Loan Fund Class C 20260814 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260814 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260814 0 6.66 6.66 6.44 6.58 1280100 6.58 down down correct
VTGN.US VistaGen Therapeutics Inc 20260814 0 0.27 0.27 0.26 0.27 913200 0.27
VTRS.US Viatris Inc 20260814 0 15.9 16.27 15.88 16.23 8202700 16.1092 up up correct
VTSI.US VirTra Inc 20260814 0 3.37 3.5649 3.085 3.23 109400 3.23 down down correct
VTVT.US vTv Therapeutics Inc 20260814 0 31.14 31.14 28.758 30.12 74800 30.12 down down correct
VUZI.US Vuzix Corporation 20260814 0 2.4 3.1 2.34 3.1 2846200 3.1 up up correct
VVOS.US Vivos Therapeutics Inc 20260814 0 0.307 0.364 0.296 0.343 1731000 0.343 up up correct
VXRT.US Vaxart Inc 20260814 0 0.56 0.57 0.54 0.54 137800 0.54 down down correct
VYGR.US Voyager Therapeutics Inc 20260814 0 3.22 3.29 3.14 3.27 306200 3.27 up up correct
WABC.US Westamerica Bancorporation 20260814 0 59.86 60.725 59.61 59.88 115662 59.88 up up correct
WAFD.US Washington Federal Inc 20260814 0 37.81 38.21 37.53 37.94 305344 37.6605 up up correct
WAFDP.US Washington Federal Inc 20260814 0 16.56 16.57 16.47 16.57 7000 16.57 up up correct
WAFU.US Wah Fu Education Group Limited 20260814 0 1.4 1.5 1.39 1.39 90100 1.39 down up incorrect
WAL.US PA 20260814 0 24.67 24.85 24.67 24.68 16660 24.68 up down incorrect
WALD.US Waldencast Acquisition Corp 20260814 0 1.34 1.37 1.29 1.35 93300 1.35 up down incorrect
WALDW.US Waldencast Acquisition Corp 20260814 0 0.03 0.032 0.016 0.024 72800 0.024 down down correct
WASH.US Washington Trust Bancorp Inc 20260814 0 40.17 40.5 39.87 40.19 160465 40.19 up up correct
WATT.US Energous Corporation 20260814 0 14.98 15.69 14.7 15.56 131900 15.56 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260814 0 7.21 7.41 7.01 7.15 8800 7.15 down down correct
WB.US Weibo Corporation 20260814 0 7.66 7.69 7.61 7.67 506300 7.67 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260814 0 41.875 42.085 40.55 40.77 634100 40.77 down down correct
WDAY.US Workday Inc 20260814 0 207.85 208 195.01 198.68 8192000 198.68 down down correct
WDC.US Western Digital Corporation 20260814 0 503.5 516.35 487.1 508.8 9945800 508.8 up up correct
WDFC.US WD 20260814 0 229.62 231.72 227.62 229.24 90500 229.24 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260814 0 0.33 0.33 0.33 0.33 0 0.33
WEN.US The Wendy's Company 20260814 0 8.66 8.71 8.5 8.64 7164622 8.5671 down down correct
WERN.US Werner Enterprises Inc 20260814 0 38.3 39.28 38.11 38.88 694700 38.88 up up correct
WEYS.US Weyco Group Inc 20260814 0 45.48 45.925 44.845 45.26 20184 44.9832 down down correct
WFC.US PD 20260814 0 16.37 16.37 16.28 16.36 120106 16.0952 down down correct
WFCF.US Where Food Comes From Inc 20260814 0 12.5 12.5 12.35 12.35 1300 12.35 down down correct
WFCPX.US Wells Fargo & Co Non 20260814 0 16.7 16.7 16.7 16.7 0 16.7
WFRD.US Weatherford International plc Ordinary Shares 20260814 0 92.38 94.97 92.38 94.785 471100 94.785 up down incorrect
WHF.US WhiteHorse Finance Inc 20260814 0 7.05 7.13 7.01 7.07 31000 7.07 up down incorrect
WHLM.US Wilhelmina International Inc 20260814 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260814 0 0.102 0.105 0.0875 0.0913 667700 0.365 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260814 0 35.83 36.32 35.83 36.32 300 36.32 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260814 0 9.15 9.15 9.15 9.15 0 9.15
WILC.US G. Willi 20260814 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260814 0 1.33 1.36 1.31 1.36 66900 1.36 up down incorrect
WINA.US Winmark Corporation 20260814 0 349.13 357.71 347.83 351.01 39500 351.01 up down incorrect
WING.US Wingstop Inc 20260814 0 114.59 126.24 114.59 126.12 1581500 126.12 up down incorrect
WINT.US Windtree Therapeutics Inc 20260814 0 0.0002 0.0002 0.0002 0.0002 6127 0.0002
WINV.US WinVest Acquisition Corp. Common Stock 20260814 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260814 0 0.0421 0.0421 0.0421 0.0421 100 0.0421
WINVU.US WinVest Acquisition Corp Unit 20260814 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260814 0 78 78.6 73.17 74.13 2081200 74.13 down down correct
WKEY.US WISeKey International Holding AG 20260814 0 6.75 6.97 6.63 6.63 34300 6.63 down down correct
WKHS.US Workhorse Group Inc 20260814 0 2.95 3.26 2.875 3.06 191400 3.06 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20260814 0 0.667 0.698 0.667 0.698 67200 0.698 up up correct
WLDN.US Willdan Group Inc 20260814 0 85.77 87.34 85.24 86.4 194400 86.4 up up correct
WLFC.US Willis Lease Finance Corporation 20260814 0 54.36 57.55 54.36 56.93 256800 56.93 up up correct
WMG.US Warner Music Group Corp 20260814 0 25.38 25.95 25.38 25.65 1729876 25.4615 up up correct
WNEB.US Western New England Bancorp Inc 20260814 0 14.05 14.09 13.84 13.86 29500 13.86 down up incorrect
WNW.US Wunong Net Technology Company Limited 20260814 0 2.581 2.66 2.556 2.56 53800 2.56 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260814 0 2.86 2.885 2.77 2.82 1346300 2.82 down down correct
WPRT.US Westport Fuel Systems Inc 20260814 0 1.73 1.82 1.73 1.76 51100 1.76 up up correct
WRAP.US Wrap Technologies Inc 20260814 0 1.78 1.925 1.72 1.88 697000 1.88 up down incorrect
WRLD.US World Acceptance Corporation 20260814 0 195.53 197.48 190.23 194.75 99500 194.75 down down correct
WSBC.US WesBanco Inc 20260814 0 42.78 43.02 42.5 42.69 658400 42.69 down up incorrect
WSBF.US Waterstone Financial Inc 20260814 0 21.41 21.5 21.21 21.26 54100 21.26 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260814 0 22.9 24.23 22.86 23.76 1899300 23.6756 up up correct
WSFS.US WSFS Financial Corporation 20260814 0 81.31 82.01 81.31 81.66 174900 81.66 up up correct
WTBA.US West Bancorporation Inc 20260814 0 29.92 30.33 29.37 29.83 202000 29.83 down down correct
WTER.US The Alkaline Water Company Inc 20260814 0 0.05 0.05 0.0415 0.0415 23470 0.0415 down down correct
WTFC.US Wintrust Financial Corporation 20260814 0 162.13 163.32 160.22 162.47 314400 162.47 up up correct
WTW.US Weight Watchers International Inc 20260814 0 334.83 335.19 329.57 331.59 729200 331.59 down down correct
WVE.US Wave Life Sciences Ltd 20260814 0 5.16 5.42 5.14 5.41 2884200 5.41 up up correct
WVFC.US WVS Financial Corp 20260814 0 19.77 19.77 19.4 19.4 3400 19.4 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260814 0 2.41 2.43 2.18 2.3 71000 2.3 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260814 0 2.56 2.74 2.52 2.709 4200 2.709 up up correct
WW.US WW International Inc 20260814 0 14.23 14.5 14 14.06 120000 14.06 down up incorrect
WWD.US Woodward Inc 20260814 0 359.67 371 357.7 370.56 393906 370.2306 up up correct
WYNN.US Wynn Resorts Limited 20260814 0 102.1 103.04 101.46 102.53 1061100 102.53 up up correct
XAIR.US Beyond Air Inc 20260814 0 6.98 7 6.22 6.315 15347 6.315 down down correct
XBIO.US Xenetic Biosciences Inc 20260814 0 3.157 3.28 3.1562 3.28 6689 3.28 up up correct
XBIT.US XBiotech Inc 20260814 0 2.335 2.37 2.3 2.3 46499 2.3 down up incorrect
XCAPX.US ACAP Strategic Fund 20260814 0 30.38 30.38 30.38 30.38 0 30.38
XCUR.US Exicure Inc 20260814 0 1.33 1.33 1.25 1.25 21900 1.25 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260814 0 23.23 23.23 23.23 23.23 0 23.23
XEL.US Xcel Energy Inc 20260814 0 78.95 79.33 78.73 79.17 2580900 79.17 up up correct
XELA.US Exela Technologies Inc 20260814 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
XELB.US Xcel Brands Inc 20260814 0 1.09 1.09 0.94 0.94 75100 0.94 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260814 0 63.6 63.9 61.63 62.35 921900 62.35 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260814 0 8.33 8.67 8.25 8.6 1366200 8.6 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260814 0 4.26 4.33 4.05 4.22 840900 4.22 down up incorrect
XGN.US Exagen Inc 20260814 0 6.58 6.695 6.5 6.66 154200 6.66 up up correct
XILSX.US Pioneer ILS Interval Fund 20260814 0 10.75 10.75 10.75 10.75 0 10.75
XLO.US Xilio Therapeutics Inc. Common Stock 20260814 0 9.135 9.27 8.685 9.17 8100 9.17 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260814 0 94.51 97.38 94.49 96.26 330200 96.26 up down incorrect
XNCR.US Xencor Inc 20260814 0 22.91 23.45 22.5 23.34 443070 23.34 up up correct
XNET.US Xunlei Limited 20260814 0 5.14 5.25 5.1 5.25 189400 5.25 up down incorrect
XONE.US The ExOne Company 20260814 0 49.34 49.36 49.33 49.345 74900 49.345 up up correct
XOS.US Xos Inc 20260814 0 1.945 2.19 1.85 2.095 536500 2.095 up down incorrect
XOSWW.US Xos Equity Warrants 20260814 0 0.0013 0.0013 0.0007 0.0009 302056 0.0009 down down correct
XP.US XP Inc 20260814 0 15.925 16.03 15.535 15.82 6005300 15.82 down down correct
XPEL.US XPEL Inc 20260814 0 50.64 51.01 49.31 50 191300 50 down down correct
XPER.US Xperi Holding Corporation 20260814 0 6.61 6.76 6.505 6.74 498000 6.74 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260814 0 5.45 5.45 5.45 5.45 0 5.45
XRAY.US DENTSPLY SIRONA Inc 20260814 0 11.5 11.88 11.46 11.59 2713200 11.59 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260814 0 2.2 2.26 2.0501 2.155 4965 2.155 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260814 0 3.15 3.15 3.08 3.1 1606700 3.1 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260814 0 9.22 9.22 9.22 9.22 0 9.1735
XSICX.US Voya Senior Income Fund Class 20260814 0 9.19 9.19 9.19 9.19 0 9.1475
XSIIX.US ING Senior Incm Fd 20260814 0 9.17 9.17 9.17 9.17 0 9.1218
XSIWX.US ING Senior Incm Fd 20260814 0 9.23 9.23 9.23 9.23 0 9.1815
XSLCX.US Invesco Senior Loan Fund Class 20260814 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260814 0 2.6 2.96 2.55 2.785 3855 2.785 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260814 0 3.99 4.35 3.99 4.325 9500 4.325 up up correct
YI.US 111 Inc 20260814 0 3.67 3.67 3.67 3.67 300 3.67
YJ.US Yunji Inc 20260814 0 1.91 1.93 1.77 1.87 79800 1.87 down down correct
YORW.US The York Water Company 20260814 0 33 33.38 32.96 33.31 115161 33.31 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260814 0 2.285 2.48 2.24 2.325 1000 2.325 up down incorrect
YTRA.US Yatra Online Inc 20260814 0 0.87 0.943 0.87 0.943 46600 0.943 up up correct
Z.US Zillow Group Inc 20260814 0 35.965 36.32 34.52 34.78 2774700 34.78 down down correct
ZBRA.US Zebra Technologies Corporation 20260814 0 384.2 384.2 371.11 376.03 573400 376.03 down down correct
ZCMD.US Zhongchao Inc 20260814 0 1.17 1.18 1 1 7188300 1 down down correct
ZD.US Ziff Davis Inc. 20260814 0 55.79 55.79 54.97 55.38 394400 55.38 down down correct
ZG.US Zillow Group Inc 20260814 0 36.34 36.62 34.93 35.16 1047800 35.16 down down correct
ZION.US Zions Bancorporation National Association 20260814 0 71.61 72.54 71.38 72.2 926800 72.2 up up correct
ZIONP.US Zions Bancorporation National Association 20260814 0 18.435 18.57 18.31 18.535 5881 18.2444 up up correct
ZKIN.US ZK International Group Co. Ltd 20260814 0 1.06 1.09 1.05 1.06 7600 1.06
ZLAB.US Zai Lab Limited 20260814 0 25.44 26.26 25.33 25.9 1234000 25.9 up up correct
ZM.US Zoom Video Communications Inc 20260814 0 110.68 110.89 105.02 105.96 2782900 105.96 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260814 0 3.53 3.7 3.49 3.56 4575200 3.56 up up correct
ZS.US Zscaler Inc 20260814 0 190 190.9 183.32 183.6 2249300 183.6 down up incorrect
ZUMZ.US Zumiez Inc 20260814 0 18.95 18.95 18.56 18.64 141500 18.64 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260814 0 27.22 27.22 24.99 25.03 129493 25.03 down up incorrect

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