CollectAI

close-nasdaq_stocks

2026/08/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260817 0 6.62 6.62 6.62 6.62 0 6.62
AACG.US ATA Creativity Global 20260817 0 0.93 1.03 0.9 1.01 158200 1.01 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20260817 0 10.05 10.05 10.05 10.05 100 10.05
AACIU.US Armada Acquisition Corp. I Unit 20260817 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260817 0 20.02 20.02 20.02 20.02 0 19.8667
AAL.US American Airlines Group Inc 20260817 0 14.77 14.77 14.41 14.43 40438300 14.43 down up incorrect
AAME.US Atlantic American Corporation 20260817 0 1.44 1.47 1.4 1.42 24300 1.42 down down correct
AAOI.US Applied Optoelectronics Inc 20260817 0 152.64 160.99 147.349 154.89 12904100 154.89 up up correct
AAON.US AAON Inc 20260817 0 87.83 88.38 85.73 88.09 938700 88.09 up down incorrect
AAPL.US Apple Inc 20260817 0 306.21 307.66 302.94 305.59 38169300 305.59 down up incorrect
AATC.US Image Sensing Systems Inc 20260817 0 5.82 5.82 5.75 5.82 2600 5.6684
ABCB.US Ameris Bancorp 20260817 0 89.35 90.17 88.78 89.04 283700 89.04 down down correct
ABCL.US AbCellera Biologics Inc 20260817 0 11.3 11.645 10.604 11.2 7849100 11.2 down down correct
ABEO.US Abeona Therapeutics Inc 20260817 0 5.86 6.02 5.7 5.94 2095000 5.94 up up correct
ABNB.US Airbnb Inc 20260817 0 184.06 184.14 178.84 179.29 3942400 179.29 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260817 0 2.66 2.74 2.62 2.66 412800 2.66
ABR.US PF 20260817 0 22.36 22.36 22.235 22.26 5295 22.26 down down correct
ABSI.US Absci Corporation Common Stock 20260817 0 9.19 9.335 8.84 9.24 2145100 9.24 up up correct
ABUS.US Arbutus Biopharma Corporation 20260817 0 4.66 4.795 4.6305 4.71 1388214 4.71 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260817 0 0.891 0.9 0.83 0.85 127000 0.85 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260817 0 28.63 29.03 28.21 29.01 1122200 29.01 up up correct
ACB.US Aurora Cannabis Inc 20260817 0 3.64 3.745 3.59 3.6 1578800 3.6 down down correct
ACET.US Adicet Bio Inc 20260817 0 8.46 8.99 8.46 8.74 93200 8.74 up up correct
ACGL.US Arch Capital Group Ltd 20260817 0 98.36 99.73 97.74 97.81 1738700 97.81 down down correct
ACGLN.US Arch Capital Group Ltd 20260817 0 16.2 16.25 16.17 16.2 37100 16.2
ACGLO.US Arch Capital Group Ltd 20260817 0 19.345 19.37 19.3 19.36 17300 19.36 up up correct
ACHC.US Acadia Healthcare Company Inc 20260817 0 30.46 30.81 29.66 30 1467500 30 down down correct
ACHV.US Achieve Life Sciences Inc 20260817 0 7.4 7.54 7.27 7.5 945300 7.5 up up correct
ACIU.US AC Immune SA 20260817 0 2.49 2.565 2.4698 2.53 104648 2.53 up up correct
ACIW.US ACI Worldwide Inc 20260817 0 52.62 53.11 51.86 52.13 1155900 52.13 down up incorrect
ACLS.US Axcelis Technologies Inc 20260817 0 140.75 145.7 138.77 144.11 282000 144.11 up up correct
ACMR.US ACM Research Inc 20260817 0 81.35 85.95 79.54 85.64 1082900 85.64 up up correct
ACNB.US ACNB Corporation 20260817 0 65 65.17 64.205 64.37 50085 63.954 down down correct
ACRS.US Aclaris Therapeutics Inc 20260817 0 5.72 5.955 5.685 5.92 1086354 5.92 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260817 0 49.94 50.04 49.5 49.78 275000 49.5397 down down correct
ACTG.US Acacia Research Corporation 20260817 0 4.57 4.685 4.51 4.68 315722 4.68 up up correct
ACVA.US ACV Auctions Inc 20260817 0 8.215 8.24 7.61 7.62 5370700 7.62 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260817 0 1.4 1.8172 1.3883 1.65 1103649 1.65 up up correct
ADAG.US Adagene Inc 20260817 0 3.63 3.99 3.59 3.83 1052700 3.83 up up correct
ADBE.US Adobe Inc 20260817 0 259.9 261.65 251.2 254.04 3871100 254.04 down down correct
ADC.US PA 20260817 0 17.08 17.0999 17.02 17.03 7293 16.9409 down down correct
ADI.US Analog Devices Inc 20260817 0 391.54 396.95 389.75 390.28 3122800 389.0945 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260817 0 3.84 5.08 3.84 4.99 146000 4.99 up up correct
ADMA.US ADMA Biologics Inc 20260817 0 9.51 9.6 9.315 9.34 1497000 9.34 down up incorrect
ADP.US Automatic Data Processing Inc 20260817 0 269.54 269.94 265.82 266.06 2289400 266.06 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260817 0 24.45 25.64 24.45 24.77 2668386 24.77 up up correct
ADSK.US Autodesk Inc 20260817 0 248.2 249.98 241.33 241.64 1542000 241.64 down down correct
ADTN.US ADTRAN Inc 20260817 0 8.6 8.73 8.4 8.66 2159600 8.66 up up correct
ADTX.US Aditxt Inc 20260817 0 0.0022 0.0026 0.0022 0.0023 7980510 0.0023 up up correct
ADUS.US Addus HomeCare Corporation 20260817 0 115.14 115.77 114.12 114.9 155600 114.9 down down correct
ADV.US Advantage Solutions Inc 20260817 0 32.75 33.45 30.01 31.34 178100 31.34 down down correct
ADXN.US Addex Therapeutics Ltd 20260817 0 5.7 5.7 5.7 5.7 400 5.7
AEAEU.US AltEnergy Acquisition Corp. Unit 20260817 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260817 0 4.84 5.325 4.69 5.11 328717 5.11 up up correct
AEHR.US Aehr Test Systems 20260817 0 132.79 146.6 130.11 145.61 2508400 145.61 up down incorrect
AEI.US Alset EHome International Inc 20260817 0 1.31 1.54 1.295 1.5 273676 1.5 up down incorrect
AEIS.US Advanced Energy Industries Inc 20260817 0 332.6 349.58 330.74 348.63 465600 348.508 up up correct
AEMD.US Aethlon Medical Inc 20260817 0 2.891 3.06 2.87 2.935 58851 2.935 up up correct
AEP.US American Electric Power Company Inc 20260817 0 124.88 126.68 124.78 126.53 2923000 126.53 up up correct
AEYE.US AudioEye Inc 20260817 0 8.1 8.5 7.51 8.26 384400 8.26 up up correct
AFCG.US AFC Gamma Inc 20260817 0 3.2 3.5 3.19 3.47 330171 3.47 up up correct
AFIB.US Acutus Medical Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260817 0 77.97 78 74.47 74.52 2889700 74.52 down up incorrect
AFYA.US Afya Limited 20260817 0 13.84 14.256 13.71 13.79 149700 13.79 down down correct
AGEN.US Agenus Inc 20260817 0 7.3 7.31 6.96 7.15 831300 7.15 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260817 0 33.66 33.99 33.22 33.63 969200 33.63 down down correct
AGMH.US AGM Group Holdings Inc 20260817 0 0.99 0.99 0.92 0.97 21900 0.97 down up incorrect
AGNC.US AGNC Investment Corp 20260817 0 10.95 11.01 10.9 10.95 11619900 10.8294
AGNCM.US AGNC Investment Corp 20260817 0 25.11 25.24 25.11 25.135 20700 25.135 up up correct
AGNCN.US AGNC Investment Corp 20260817 0 25.96 25.973 25.867 25.87 14400 25.87 down up incorrect
AGNCO.US AGNC Investment Corp 20260817 0 25.69 25.71 25.62 25.65 34200 25.65 down down correct
AGNCP.US AGNC Investment Corp. 20260817 0 25.33 25.358 25.3 25.35 33371 25.35 up up correct
AGYS.US Agilysys Inc 20260817 0 111.97 113.49 110.79 111.33 254400 111.33 down down correct
AHCO.US AdaptHealth Corp 20260817 0 5.89 5.93 5.71 5.81 2587700 5.81 down down correct
AIHS.US Senmiao Technology Limited 20260817 0 1.63 1.67 1.49 1.5 177000 1.5 down up incorrect
AIP.US Arteris Inc. Common Stock 20260817 0 28.17 29 27.75 27.83 663314 27.83 down down correct
AIRG.US Airgain Inc 20260817 0 5.5 5.595 5.39 5.41 71800 5.41 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260817 0 3.395 3.46 2.96 3.085 1044400 3.085 down up incorrect
AIRT.US Air T Inc 20260817 0 28.56 29.3806 27.465 27.81 3287 27.81 down down correct
AIRTP.US Air T Inc 20260817 0 18.7 18.775 18.649 18.775 1700 18.775 up up correct
AKAM.US Akamai Technologies Inc 20260817 0 124.56 125.58 121.57 122.97 2492200 122.97 down down correct
AKBA.US Akebia Therapeutics Inc 20260817 0 0.87 0.88 0.814 0.86 4263900 0.86 down down correct
AKTS.US Akoustis Technologies Inc 20260817 0 24.89 24.89 24.11 24.72 163100 24.72 down up incorrect
AKTX.US Akari Therapeutics Plc 20260817 0 7.68 8.1 7.041 7.52 154800 7.52 down down correct
ALCO.US Alico Inc 20260817 0 40.03 40.0628 39.07 39.07 17054 39.07 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260817 0 1.55 1.58 1.525 1.56 789800 1.56 up up correct
ALEC.US Alector Inc 20260817 0 1.91 2.09 1.9 2.05 913807 2.05 up up correct
ALF.US Alfi Inc 20260817 0 10.84 10.84 10.84 10.84 216 10.84
ALGM.US Allegro MicroSystems Inc 20260817 0 45.32 46.58 44.025 44.25 1538000 44.25 down up incorrect
ALGN.US Align Technology Inc 20260817 0 179.05 181.33 170.16 171.16 916500 171.16 down down correct
ALGS.US Aligos Therapeutics Inc 20260817 0 6.9 7 6.51 6.575 50600 6.575 down down correct
ALGT.US Allegiant Travel Company 20260817 0 84.69 86.92 84.15 84.3 529600 84.3 down down correct
ALHC.US Alignment Healthcare Inc 20260817 0 13.65 13.691 13.23 13.46 3645400 13.46 down down correct
ALKS.US Alkermes plc 20260817 0 48.9 50.08 48.62 49.85 763800 49.85 up up correct
ALKT.US Alkami Technology Inc 20260817 0 20.4 20.51 19.972 20.21 891600 20.21 down down correct
ALLO.US Allogene Therapeutics Inc 20260817 0 2.05 2.1 2.02 2.08 4676700 2.08 up up correct
ALLT.US Allot Ltd 20260817 0 7.67 7.75 7.59 7.68 208705 7.68 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260817 0 225.76 227.99 222.12 224.6 1539200 224.6 down down correct
ALOT.US AstroNova Inc 20260817 0 28.91 28.91 28.85 28.89 61200 28.89 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260817 0 0.0001 0.0001 0.0001 0.0001 2597 0.0001
ALRM.US Alarm.com Holdings Inc 20260817 0 54.87 55.46 54.07 55 371000 55 up up correct
ALRS.US Alerus Financial Corporation 20260817 0 33.63 33.705 33.405 33.49 116062 33.49 down up incorrect
ALT.US Altimmune Inc 20260817 0 2.94 3.02 2.9 3 4056900 3 up up correct
ALTO.US Alto Ingredients Inc 20260817 0 4.16 4.25 4.1 4.22 1537600 4.22 up up correct
ALXO.US ALX Oncology Holdings Inc 20260817 0 1.93 2 1.905 1.97 698702 1.97 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260817 0 1.531 1.59 1.481 1.58 118600 1.58 up up correct
AMAL.US Amalgamated Financial Corp 20260817 0 51 51.53 50.72 50.82 135900 50.82 down down correct
AMAT.US Applied Materials Inc 20260817 0 518 539.81 515.12 535.31 9624100 534.7382 up up correct
AMBA.US Ambarella Inc 20260817 0 82.04 82.18 78 78.54 1473100 78.54 down down correct
AMCX.US AMC Networks Inc 20260817 0 12.2 12.21 11.82 12.09 352400 12.09 down down correct
AMD.US Advanced Micro Devices Inc 20260817 0 514.16 517.35 504.52 506 20057600 506 down down correct
AMGN.US Amgen Inc 20260817 0 412.98 419.6 410.4 419.38 2880500 416.9434 up up correct
AMKR.US Amkor Technology Inc 20260817 0 59.78 62.23 59.5 61.3 3571000 61.188 up up correct
AMPG.US AmpliTech Group Inc 20260817 0 4.09 4.15 3.66 3.7 5450900 3.7 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260817 0 20.9 21.23 20.77 20.86 533504 20.86 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260817 0 12.92 12.955 12.46 12.61 1502100 12.61 down down correct
AMRN.US Amarin Corporation plc 20260817 0 13.92 14.17 13.9 14.01 57147 14.01 up up correct
AMSC.US American Superconductor Corporation 20260817 0 32.01 32.25 31.82 32.13 550300 32.13 up up correct
AMSF.US AMERISAFE Inc 20260817 0 27.53 27.75 26.32 26.41 446200 26.41 down down correct
AMST.US Amesite Inc 20260817 0 0.97 1.01 0.96 0.96 63300 0.96 down down correct
AMTB.US Amerant Bancorp Inc 20260817 0 28.94 29.43 28.47 29.02 364549 29.02 up up correct
AMTX.US Aemetis Inc 20260817 0 1.76 1.8 1.66 1.8 720700 1.8 up up correct
AMZN.US Amazon.com Inc 20260817 0 265.44 265.75 258.34 261.31 43896500 261.31 down down correct
ANAB.US AnaptysBio Inc 20260817 0 57.78 59.885 57.485 59.69 255700 59.69 up up correct
ANDE.US The Andersons Inc 20260817 0 65.73 69.02 65.73 68.88 359000 68.88 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260817 0 0.42 0.42 0.42 0.42 100 0.42
ANGI.US Angi Inc 20260817 0 4.72 4.72 4.4 4.46 760000 4.46 down down correct
ANGO.US AngioDynamics Inc 20260817 0 15.38 15.74 15.27 15.67 304600 15.67 up up correct
ANIK.US Anika Therapeutics Inc 20260817 0 21.21 21.99 20.74 21.47 121228 21.47 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260817 0 76.06 78.34 75.76 76 260800 76 down down correct
ANIX.US Anixa Biosciences Inc 20260817 0 3.18 3.5 3.14 3.49 315400 3.49 up down incorrect
ANNX.US Annexon Inc 20260817 0 5.26 5.29 5.06 5.13 3625100 5.13 down up incorrect
ANY.US Sphere 3D Corp 20260817 0 2.09 2.13 2.06 2.1 63100 2.1 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260817 0 31.38 31.92 30.43 31.07 678200 31.07 down up incorrect
AOUT.US American Outdoor Brands Inc 20260817 0 12.81 12.81 12.025 12.12 66961 12.12 down up incorrect
APA.US APA Corporation 20260817 0 40.54 41.6 40.41 41.58 4935600 41.58 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260817 0 8.0475 10.4638 8.0475 10.1916 448 10.1916 up down incorrect
APEI.US American Public Education Inc 20260817 0 44.82 45.2 43.58 44.31 166369 44.31 down down correct
API.US Agora Inc 20260817 0 4.64 4.64 4.37 4.4 430369 4.4 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260817 0 3.257 3.3825 3.243 3.3825 39 3.3825 up up correct
APOG.US Apogee Enterprises Inc 20260817 0 42.11 42.26 41.64 42.18 155500 42.18 up up correct
APP.US AppLovin Corporation 20260817 0 318.37 326.195 307.7 311.98 5974900 311.98 down down correct
APPF.US AppFolio Inc 20260817 0 200.53 202.32 193.67 195.965 344300 195.965 down down correct
APPN.US Appian Corporation 20260817 0 34.905 35.49 34.3 34.91 561700 34.91 up up correct
APPS.US Digital Turbine Inc 20260817 0 12.32 12.79 12.06 12.24 2228300 12.24 down down correct
APRE.US Aprea Therapeutics Inc 20260817 0 0.679 0.719 0.67 0.69 49500 0.69 up up correct
APVO.US Aptevo Therapeutics Inc 20260817 0 2.99 2.99 2.81 2.81 54700 2.81 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260817 0 1.52 1.565 1.51 1.51 3095 1.51 down down correct
APYX.US Apyx Medical Corporation 20260817 0 3.04 3.27 3.02 3.06 170700 3.06 up up correct
AQB.US AquaBounty Technologies Inc 20260817 0 1.45 1.46 1.37 1.4 110167 1.4 down up incorrect
AQMS.US Aqua Metals Inc 20260817 0 2.79 2.82 2.67 2.69 17200 2.69 down down correct
AQST.US Aquestive Therapeutics Inc 20260817 0 4.22 4.35 4.2 4.29 3338700 4.29 up up correct
ARAY.US Accuray Incorporated 20260817 0 0.28 0.34 0.28 0.33 1150100 0.33 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260817 0 0.7954 0.8437 0.7783 0.813 967227 0.813 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260817 0 0.0321 0.0321 0.0275 0.0319 4573 0.0319 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260817 0 2.88 2.915 2.86 2.875 7700 2.875 down down correct
ARCB.US ArcBest Corporation 20260817 0 142.88 146.47 142.88 145.87 166500 145.87 up up correct
ARCC.US Ares Capital Corporation 20260817 0 19.9 19.9 19.57 19.64 3354400 19.64 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260817 0 8.2 8.22 7.96 8.14 458500 8.14 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 101 0.0001
ARDX.US Ardelyx Inc 20260817 0 4.06 4.09 4 4.06 3667500 4.06
AREC.US American Resources Corporation 20260817 0 2.84 2.95 2.73 2.95 1816700 2.95 up down incorrect
ARGX.US argenx SE 20260817 0 927.33 1002.157 925.62 987.84 684011 987.84 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260817 0 9.57 9.62 9.26 9.53 1088700 9.53 down down correct
ARKO.US Arko Corp 20260817 0 4.86 4.975 4.705 4.86 1578680 4.829
ARKR.US Ark Restaurants Corp 20260817 0 5.63 5.63 5.59 5.59 1200 5.59 down up incorrect
ARLP.US Alliance Resource Partners L.P 20260817 0 25.54 25.99 25.5 25.93 450700 25.93 up up correct
AROW.US Arrow Financial Corporation 20260817 0 39.25 39.43 38.77 38.86 81907 38.86 down up incorrect
ARQQ.US Arqit Quantum Inc 20260817 0 24.12 24.63 23.3 24.35 226700 24.35 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260817 0 0.012 0.013 0.01 0.01 208532 0.01 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260817 0 26.2 26.341 25.51 25.61 1710100 25.61 down down correct
ARRY.US Array Technologies Inc 20260817 0 5.09 5.1 4.87 4.98 6427000 4.98 down down correct
ARTL.US Artelo Biosciences Inc 20260817 0 0.7881 0.7999 0.6902 0.721 728146 6.489 down down correct
ARTNA.US Artesian Resources Corporation 20260817 0 35.17 35.24 34.85 34.95 30471 34.95 down down correct
ARTW.US Art's 20260817 0 3.17 3.26 3.07 3.22 165256 3.22 up up correct
ARVN.US Arvinas Inc 20260817 0 8.91 9.26 8.89 9.2 584000 9.2 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260817 0 86.44 88.94 86.26 88.7 929700 88.7 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260817 0 20.66 20.66 20.66 20.66 0 20.66
ASLE.US AerSale Corporation 20260817 0 5.86 5.92 5.74 5.9 387400 5.9 up down incorrect
ASMB.US Assembly Biosciences Inc 20260817 0 32.57 33.33 29.83 30.01 304500 30.01 down down correct
ASML.US ASML Holding N.V 20260817 0 1871.68 1896.35 1860.12 1883.12 1285404 1883.12 up up correct
ASO.US Academy Sports and Outdoors Inc 20260817 0 47.27 47.725 45.52 46.1 2529548 46.1 down down correct
ASPC.US Alpha Capital Acquisition Company 20260817 0 10.6 10.6 10.57 10.57 1600 10.57 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260817 0 10.8499 10.8499 10.8499 10.8499 0 10.8499
ASPS.US Altisource Portfolio Solutions S.A 20260817 0 5.62 5.8 5.42 5.42 23262 5.42 down down correct
ASPU.US Aspen Group Inc 20260817 0 0.2562 0.2974 0.2562 0.2711 27900 0.2711 up down incorrect
ASRV.US AmeriServ Financial Inc 20260817 0 5.08 5.26 4.96 5.24 56925 5.24 up up correct
ASTC.US Astrotech Corporation 20260817 0 8.27 8.675 7.89 8.16 85161 8.16 down down correct
ASTE.US Astec Industries Inc 20260817 0 43.1 43.57 42.76 43.25 135900 43.25 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260817 0 4.24 4.27 4.03 4.16 891414 4.16 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260817 0 0.0077 0.0077 0.0069 0.0069 1013 0.0069 down up incorrect
ASTS.US AST SpaceMobile Inc 20260817 0 70.62 74.46 70.5 71.14 9969500 71.14 up up correct
ASUR.US Asure Software Inc 20260817 0 8.43 8.43 8.17 8.3 91500 8.3 down down correct
ASYS.US Amtech Systems Inc 20260817 0 16.3 17.8 16.15 16.86 667000 16.86 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260817 0 7.245 7.25 7.24 7.24 7605300 7.24 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20260817 0 3.43 3.7 3.178 3.7 10500 3.7 up up correct
ATEC.US Alphatec Holdings Inc 20260817 0 9.63 9.75 9.35 9.45 1398400 9.45 down down correct
ATER.US Aterian Inc 20260817 0 0.549 0.549 0.45 0.457 199500 0.457 down down correct
ATEX.US Anterix Inc 20260817 0 91.6 92.25 89.23 91.57 304855 91.57 down down correct
ATHE.US Alterity Therapeutics Limited 20260817 0 4.79 4.81 4.55 4.57 30800 4.57 down down correct
ATLC.US Atlanticus Holdings Corporation 20260817 0 101.55 103 99.34 100.14 118800 100.14 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260817 0 25.14 25.19 25.06 25.1 4900 25.1 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260817 0 24.25 24.25 24.2 24.225 1400 23.7479 down down correct
ATLO.US Ames National Corporation 20260817 0 31.43 32.03 31.43 31.88 46600 31.637 up up correct
ATMH.US All Things Mobile Analytic Inc 20260817 0 0.0593 0.0593 0.0593 0.0593 0 0.0593
ATNI.US ATN International Inc 20260817 0 31.46 32.31 31.16 31.57 93500 31.57 up up correct
ATOM.US Atomera Incorporated 20260817 0 5.6 5.64 5.385 5.42 353700 5.42 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260817 0 2.62 2.9699 2.55 2.79 192438 2.79 up up correct
ATRA.US Atara Biotherapeutics Inc 20260817 0 8 8.48 7.81 8.36 66000 8.36 up down incorrect
ATRC.US AtriCure Inc 20260817 0 43.75 45.86 43.41 44.77 968000 44.77 up down incorrect
ATRO.US Astronics Corporation 20260817 0 93.77 94.31 91.8 93.05 488100 93.05 down down correct
ATXI.US Avenue Therapeutics Inc 20260817 0 0.2576 0.2576 0.2576 0.2576 93 0.2576
AUB.US Atlantic Union Bankshares Corporation 20260817 0 42.75 43.09 42.52 42.54 744400 42.54 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260817 0 26.26 26.26 26.26 26.26 700 26.26
AUDC.US AudioCodes Ltd 20260817 0 10.42 10.42 10.03 10.14 158000 9.9333 down down correct
AUID.US Ipsidy Inc. Common Stock 20260817 0 0.512 0.551 0.4 0.4 628300 0.4 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260817 0 15.42 15.59 15.07 15.29 1001700 15.29 down down correct
AUR.US Aurora Innovation Inc 20260817 0 6.93 7.16 6.855 6.97 28836500 6.97 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260817 0 7.71 7.82 7.55 7.68 3819541 7.68 down down correct
AUROW.US Aurora Innovation Inc 20260817 0 0.18 0.18 0.1401 0.1451 54880 0.1451 down down correct
AUTL.US Autolus Therapeutics plc 20260817 0 2.15 2.33 2.13 2.28 3036041 2.28 up up correct
AUUD.US Auddia Inc 20260817 0 0.981 1.02 0.922 0.97 11716000 0.97 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260817 0 12.21 12.7 11.98 12.69 4269500 12.69 up up correct
AVAV.US AeroVironment Inc 20260817 0 191.98 191.99 180.66 181.13 1081200 181.13 down down correct
AVGO.US Broadcom Inc 20260817 0 397.26 399.36 391.31 392.43 20042600 392.43 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260817 0 5.11 5.305 5.05 5.22 233600 5.22 up up correct
AVNW.US Aviat Networks Inc 20260817 0 22.2 22.62 21.91 22.04 138700 22.04 down down correct
AVO.US Mission Produce Inc 20260817 0 12.93 13.14 12.745 12.95 389357 12.95 up up correct
AVPT.US Avepoint Inc 20260817 0 13.58 13.6 13.16 13.25 1656300 13.25 down down correct
AVT.US Avnet Inc 20260817 0 96.2 99.01 95.73 98.63 1236900 98.63 up up correct
AVTX.US Avalo Therapeutics Inc 20260817 0 19.48 20.07 19.325 19.95 647000 19.95 up up correct
AVXL.US Anavex Life Sciences Corp 20260817 0 3.19 3.23 3.152 3.21 464800 3.21 up up correct
AWRE.US Aware Inc 20260817 0 1.2 1.26 1.17 1.17 37600 1.17 down up incorrect
AXGN.US AxoGen Inc 20260817 0 48.51 49.21 47.9 49.15 654200 49.15 up up correct
AXON.US Axon Enterprise Inc 20260817 0 607.81 620.72 601.24 604.32 572700 604.32 down down correct
AXSM.US Axsome Therapeutics Inc 20260817 0 212.01 216.96 211.44 216.27 511800 216.27 up up correct
AXTI.US AXT Inc 20260817 0 85.9 97.79 84.59 95.97 15320600 95.97 up up correct
AYTU.US Aytu Biopharma Inc 20260817 0 2.36 2.38 2.35 2.36 16100 2.36
AZN.US AstraZeneca PLC 20260817 0 156.3 157.26 155.78 156.89 3361600 156.89 up up correct
BAC.US PQ 20260817 0 16.28 16.29 16.02 16.06 586428 16.06 down down correct
BAND.US Bandwidth Inc 20260817 0 54.06 54.4 52.31 52.79 568470 52.79 down down correct
BANF.US BancFirst Corporation 20260817 0 115.19 116.22 114.42 114.93 98900 114.93 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260817 0 27.63 27.63 27.33 27.33 1300 27.33 down down correct
BANR.US Banner Corporation 20260817 0 73.63 74.84 73.17 73.65 386100 73.65 up up correct
BANX.US StoneCastle Financial Corp 20260817 0 20.99 20.99 20.7 20.73 35200 20.5799 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260817 0 0.46 0.49 0.4 0.48 8817900 0.48 up up correct
BATRA.US The Liberty Braves Group 20260817 0 57.33 57.33 55.95 56.12 59900 56.12 down down correct
BATRK.US The Liberty Braves Group 20260817 0 53.25 53.55 52.42 52.72 538900 52.72 down down correct
BBBY.US Bed Bath & Beyond Inc 20260817 0 4.55 4.55 4.19 4.28 1182593 4.28 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260817 0 9.58 9.63 9.4 9.6 50400 9.6 up up correct
BBGI.US Beasley Broadcast Group Inc 20260817 0 22.62 23.54 21.83 22.34 21100 22.34 down down correct
BBIG.US Vinco Ventures Inc 20260817 0 0.007 0.007 0.007 0.007 0 0.007
BBIO.US BridgeBio Pharma Inc 20260817 0 79.15 80.42 78.125 79.89 2795700 79.89 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260817 0 0.645 0.67 0.619 0.66 249200 0.66 up up correct
BBLGW.US Bone Biologics Corp Warrants 20260817 0 10 10 8.5 8.5 217 8.5 down down correct
BBSI.US Barrett Business Services Inc 20260817 0 32.01 32.265 31.2 31.33 159872 31.2546 down down correct
BCAB.US BioAtla Inc 20260817 0 3.12 3.135 2.81 3.06 207130 3.06 down down correct
BCBP.US BCB Bancorp Inc 20260817 0 9 9.06 8.91 8.94 89376 8.94 down down correct
BCDA.US BioCardia Inc 20260817 0 0.96 0.97 0.9 0.94 180200 0.94 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260817 0 0.99 1.16 0.99 1.09 72000 1.09 up up correct
BCML.US BayCom Corp 20260817 0 31.09 31.24 30.52 30.6 55600 30.6 down down correct
BCOR.US Blucora Inc 20260817 0 21.892 21.892 21.892 21.892 100 21.892
BCOW.US 1895 Bancorp of Wisconsin Inc 20260817 0 17.75 17.75 17.66 17.7465 9152 17.7465 down down correct
BCPC.US Balchem Corporation 20260817 0 177.24 179.265 176.54 178.38 108621 178.38 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260817 0 9.72 10.03 9.65 9.94 2122300 9.94 up up correct
BCTX.US BriaCell Therapeutics Corp 20260817 0 3.46 3.5 3.39 3.39 59200 3.39 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260817 0 3.88 4.025 3.88 4 341700 4 up up correct
BDSX.US Biodesix Inc 20260817 0 23.88 25.27 22.789 23.25 68400 23.25 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260817 0 2.01 2.085 2.01 2.05 389800 2.05 up up correct
BEAM.US Beam Therapeutics Inc 20260817 0 26.52 27.24 26.4 27.1 1470200 27.1 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260817 0 0.513 0.513 0.491 0.5 450500 0.5 down down correct
BEATW.US Heartbeam Inc. Warrant 20260817 0 0.015 0.015 0.015 0.015 4904 0.015
BEEM.US Beam Global 20260817 0 1.14 1.18 1.125 1.14 342700 1.14
BELFA.US Bel Fuse Inc 20260817 0 245 252.35 243.07 248.02 81400 248.02 up up correct
BELFB.US Bel Fuse Inc 20260817 0 294.43 302.02 292.41 297.91 141800 297.91 up up correct
BFC.US Bank First Corporation 20260817 0 157.32 159.1 156 156.88 92800 156.88 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260817 0 1.36 1.4 1.31 1.35 762900 1.35 down down correct
BFST.US Business First Bancshares Inc 20260817 0 31.95 32.28 31.95 32.11 190800 32.11 up up correct
BHF.US Brighthouse Financial Inc 20260817 0 58.7 59.702 55.58 55.74 1889900 55.74 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260817 0 15.83 15.83 15.7201 15.77 24261 15.3791 down up incorrect
BHFAM.US Brighthouse Financial Inc 20260817 0 9.59 9.59 9.46 9.54 146600 9.54 down down correct
BHFAN.US Brighthouse Financial Inc 20260817 0 11.15 11.16 11 11.03 72800 11.03 down down correct
BHFAO.US Brighthouse Financial Inc 20260817 0 13.96 14 13.83 13.87 52600 13.87 down down correct
BHFAP.US Brighthouse Financial Inc 20260817 0 13.6 13.62 13.44 13.51 48300 13.51 down down correct
BIDU.US Baidu Inc 20260817 0 102.83 104.28 101.84 104.12 3737400 104.12 up up correct
BIIB.US Biogen Inc 20260817 0 208.36 210.49 207.62 209.15 617100 209.15 up down incorrect
BILI.US Bilibili Inc 20260817 0 17.385 17.39 17.13 17.23 1519900 17.23 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260817 0 0.459 0.459 0.414 0.437 57700 0.437 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260817 0 2.56 2.61 2.46 2.48 282800 2.1687 down down correct
BIVI.US BioVie Inc 20260817 0 1.32 1.56 1.17 1.17 2764721 1.17 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260817 0 1.04 1.05 0.976 1.02 386900 1.02 down up incorrect
BJRI.US BJ's Restaurants Inc 20260817 0 66.83 68.26 65.71 66.27 337900 66.27 down up incorrect
BKNG.US Booking Holdings Inc 20260817 0 210.83 213.49 204.02 204.76 5954908 204.76 down down correct
BKR.US Baker Hughes Company 20260817 0 65.26 65.44 64.1 64.9 5895400 64.9 down down correct
BKSC.US Bank of South Carolina Corporation 20260817 0 18.8 18.817 18.62 18.62 1571 18.62 down up incorrect
BKYI.US BIO 20260817 0 3.45 3.47 3.1 3.14 49300 3.14 down down correct
BL.US BlackLine Inc 20260817 0 30 30.5 29.21 29.3 855800 29.3 down down correct
BLBD.US Blue Bird Corporation 20260817 0 64.43 65.708 63.02 63.88 732200 63.88 down down correct
BLDP.US Ballard Power Systems Inc 20260817 0 2.72 2.72 2.55 2.6 3638200 2.6 down down correct
BLFS.US BioLife Solutions Inc 20260817 0 34.77 35.46 34.75 35.45 395600 35.45 up up correct
BLIN.US Bridgeline Digital Inc 20260817 0 1 1.025 0.99 1 65210 1
BLKB.US Blackbaud Inc 20260817 0 44.57 45.02 43.14 43.39 547900 43.39 down down correct
BLMN.US Bloomin' Brands Inc 20260817 0 10.42 10.81 10.24 10.69 1720700 10.69 up up correct
BLNK.US Blink Charging Co 20260817 0 0.595 0.617 0.5751 0.5821 1334655 0.5821 down up incorrect
BLRX.US BioLineRx Ltd 20260817 0 2.76 2.86 2.6 2.64 19600 2.64 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260817 0 18.57 19.83 18.43 19.39 2242071 19.39 up up correct
BMBL.US Bumble Inc 20260817 0 2.7 2.71 2.575 2.6 2878237 2.6 down down correct
BMEA.US Biomea Fusion Inc 20260817 0 1.32 1.39 1.3 1.35 634183 1.35 up down incorrect
BMRA.US Biomerica Inc 20260817 0 1.63 1.65 1.56 1.56 4600 1.56 down down correct
BMRC.US Bank of Marin Bancorp 20260817 0 28.13 28.42 28.07 28.16 132513 28.16 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260817 0 67 67.63 66.21 66.64 2237800 66.64 down down correct
BNGO.US Bionano Genomics Inc 20260817 0 1.17 1.21 1.15 1.19 126200 1.19 up up correct
BNR.US Burning Rock Biotech Limited 20260817 0 9.18 9.18 8.88 9.1 3565 9.1 down down correct
BNTC.US Benitec Biopharma Inc 20260817 0 12.52 13.185 11.885 13.07 81400 13.07 up up correct
BNTX.US BioNTech SE 20260817 0 93.22 93.76 91.23 91.6 443500 91.6 down down correct
BOKF.US BOK Financial Corporation 20260817 0 145.84 146.84 145.54 145.72 169000 145.087 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260817 0 3.23 3.7364 3.2 3.2 24576 3.2 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260817 0 1.131 1.18 1.1 1.14 22800 1.14 up down incorrect
BOOM.US DMC Global Inc 20260817 0 7.55 7.73 7.29 7.3 109700 7.3 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260817 0 4.56 4.67 4.56 4.6 24600 4.6 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260817 0 27.55 27.98 27.22 27.73 77200 27.6279 up up correct
BOXL.US Boxlight Corporation 20260817 0 7.21 7.22 6.4252 7.22 374860 7.22 up up correct
BPOP.US Popular Inc 20260817 0 178 179.24 176.74 176.91 306500 176.91 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260817 0 25.3 25.3 25.15 25.15 3000 25.15 down down correct
BPRN.US The Bank of Princeton 20260817 0 43.44 43.67 42.745 42.76 33300 42.76 down down correct
BPTH.US Bio 20260817 0 0.04 0.04 0.03 0.03 24500 0.03 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260817 0 16.32 16.52 16.09 16.11 17400 15.7395 down down correct
BPYPN.US Brookfield Property Partners L.P 20260817 0 13.88 14.01 13.88 13.96 36200 13.6043 up up correct
BPYPO.US Brookfield Property Partners L.P 20260817 0 15.37 15.45 15.33 15.385 18352 14.9883 up up correct
BPYPP.US Brookfield Property Partners L.P 20260817 0 16.22 16.29 16.22 16.28 14000 15.8782 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260817 0 1.54 1.6034 1.46 1.46 19828 1.46 down down correct
BRID.US Bridgford Foods Corporation 20260817 0 6.25 6.36 6.25 6.36 8400 6.36 up up correct
BRKL.US Brookline Bancorp Inc 20260817 0 23.88 23.88 23.88 23.88 100 23.88
BRKR.US Bruker Corporation 20260817 0 57.23 58.15 56.9 57.67 1808400 57.67 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260817 0 1.38 1.4 1.17 1.22 185600 1.22 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260817 0 0.229 0.2344 0.22 0.22 224400 0.22 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260817 0 28.44 28.66 27.765 27.95 1390900 27.95 down up incorrect
BSBK.US Bogota Financial Corp 20260817 0 9.06 9.33 9.06 9.25 34263 9.25 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20260817 0 19.12 19.41 18.88 19 19196 19 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260817 0 0.001 0.001 0.001 0.001 120200 0.001
BSRR.US Sierra Bancorp 20260817 0 40.92 41.33 40.32 40.81 79000 40.81 down down correct
BSVN.US Bank7 Corp 20260817 0 52.33 52.94 52.06 52.09 30000 52.09 down down correct
BSY.US Bentley Systems Incorporated 20260817 0 35.54 35.78 34.63 34.74 1829400 34.74 down down correct
BTAI.US BioXcel Therapeutics Inc 20260817 0 1.03 1.03 0.85 0.89 2199600 0.89 down down correct
BTBD.US BT Brands Inc. Common Stock 20260817 0 1.24 1.26 1.22 1.22 29984 1.22 down down correct
BTBT.US Bit Digital Inc 20260817 0 1.52 1.61 1.52 1.6 30471900 1.6 up up correct
BTCS.US BTCS Inc. Common Stock 20260817 0 1.13 1.155 1.09 1.12 690500 1.12 down down correct
BTCY.US Biotricity Inc. Common Stock 20260817 0 0.1315 0.1315 0.1131 0.1142 452 0.1142 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260817 0 9.15 9.35 9.15 9.25 638300 9.25 up up correct
BUSE.US First Busey Corporation 20260817 0 31.08 31.42 31.07 31.08 588500 31.08
BVS.US Bioventus Inc 20260817 0 14.53 14.53 13.64 13.88 716200 13.88 down down correct
BWAY.US BrainsWay Ltd 20260817 0 16.1 16.15 15.238 15.49 186700 15.49 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260817 0 22.1 22.52 22.1 22.33 193500 22.33 up down incorrect
BWEN.US Broadwind Inc 20260817 0 5.53 5.58 5.15 5.27 550502 5.27 down down correct
BWFG.US Bankwell Financial Group Inc 20260817 0 68 68.38 67.405 67.66 57610 67.66 down down correct
BWMN.US Bowman Consulting Group Ltd 20260817 0 42.25 42.4 42.25 42.37 270497 42.37 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260817 0 16.45 16.45 15.51 15.93 187600 15.93 down down correct
BYFC.US Broadway Financial Corporation 20260817 0 11.7 11.72 11.55 11.56 1700 11.56 down down correct
BYND.US Beyond Meat Inc 20260817 0 12.83 12.9 11.511 11.63 2881300 11.63 down down correct
BYRN.US Byrna Technologies Inc 20260817 0 4.19 4.19 3.93 3.96 585300 3.96 down down correct
BYSI.US BeyondSpring Inc 20260817 0 0.84 0.84 0.7 0.712 326000 0.712 down down correct
BZ.US Kanzhun Ltd ADR 20260817 0 15.58 15.8 15.32 15.55 3376700 15.55 down down correct
BZUN.US Baozun Inc 20260817 0 2.85 2.9 2.76 2.78 124900 2.78 down down correct
CAAS.US China Automotive Systems Inc 20260817 0 4.65 4.71 4.51 4.58 13800 4.58 down down correct
CABA.US Cabaletta Bio Inc 20260817 0 2.76 2.995 2.715 2.89 7914400 2.89 up up correct
CAC.US Camden National Corporation 20260817 0 58.67 59.15 58.17 58.38 107300 58.38 down down correct
CACC.US Credit Acceptance Corporation 20260817 0 585.33 585.33 570.45 573.09 82700 573.09 down down correct
CADCX.US CADCX 20260817 0 23.56 23.56 23.56 23.56 0 23.56
CADEX.US CADEX 20260817 0 23.64 23.64 23.64 23.64 0 23.64
CADFX.US CION Ares Diversified Credit Fund W 20260817 0 23.89 23.89 23.89 23.89 0 23.89
CADL.US Candel Therapeutics Inc. Common Stock 20260817 0 11.49 12.485 11.11 12.16 2160898 12.16 up up correct
CADSX.US CADSX 20260817 0 23.76 23.76 23.76 23.76 0 23.76
CADUX.US CADUX 20260817 0 23.85 23.85 23.85 23.85 0 23.85
CADWX.US CADWX 20260817 0 23.7 23.7 23.7 23.7 0 23.7
CAKE.US The Cheesecake Factory Incorporated 20260817 0 110.73 111.99 108.68 109.07 2287300 109.07 down down correct
CALA.US Calithera Biosciences Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260817 0 80.46 81.03 79.69 80.44 649900 80.44 down down correct
CAMP.US CalAmp Corp 20260817 0 5.76 6 4.78 5 563100 5 down up incorrect
CAMT.US Camtek Ltd 20260817 0 168.8 178.02 167.95 171.8 337900 171.8 up down incorrect
CAN.US Canaan Inc 20260817 0 0.226 0.245 0.213 0.229 6171500 0.229 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260817 0 6.87 7.59 6.59 7.45 19218800 7.45 up up correct
CAR.US Avis Budget Group Inc 20260817 0 137.01 144.79 137.01 141.3 292900 141.3 up down incorrect
CARE.US Carter Bankshares Inc 20260817 0 32.59 32.75 31.94 32.03 310800 32.03 down down correct
CARG.US CarGurus Inc 20260817 0 37 37.334 35.62 35.77 755100 35.77 down down correct
CARV.US Carver Bancorp Inc 20260817 0 1.7 1.8 1.588 1.8 2270 1.8 up up correct
CASH.US Meta Financial Group Inc 20260817 0 86.35 86.77 85.31 85.39 184400 85.39 down down correct
CASS.US Cass Information Systems Inc 20260817 0 58.1 58.38 57.26 57.26 63300 57.26 down down correct
CASY.US Casey's General Stores Inc 20260817 0 846.64 875.05 842.02 870.01 334200 870.01 up up correct
CATY.US Cathay General Bancorp 20260817 0 64.72 65.26 64.39 64.4 346400 64.0061 down down correct
CBAN.US Colony Bankcorp Inc 20260817 0 22.19 22.3 22.01 22.09 125800 22.09 down down correct
CBAT.US CBAK Energy Technology Inc 20260817 0 0.72 0.78 0.7 0.73 131500 0.73 up up correct
CBFV.US CB Financial Services Inc 20260817 0 37.2 37.32 37.2 37.32 5097 37.32 up up correct
CBIO.US Catalyst Biosciences Inc 20260817 0 17.14 18.06 16.96 17.48 126100 17.48 up up correct
CBNK.US Capital Bancorp Inc 20260817 0 37.67 38.02 37.31 37.66 51300 37.66 down up incorrect
CBOE.US Cboe Global Markets Inc 20260817 0 293.27 297.67 290.86 295 523800 294.1919 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260817 0 57.25 59.67 56.11 59.04 911400 59.04 up up correct
CBSH.US Commerce Bancshares Inc 20260817 0 60.11 60.48 59.63 59.71 858400 59.71 down down correct
CCAP.US Crescent Capital BDC Inc 20260817 0 10.96 10.995 10.735 10.82 397900 10.7894 down down correct
CCB.US Coastal Financial Corporation 20260817 0 52.55 52.8 48.42 48.94 274294 48.94 down up incorrect
CCBG.US Capital City Bank Group Inc 20260817 0 52.29 53.1199 51.96 51.97 63788 51.97 down up incorrect
CCCC.US C4 Therapeutics Inc 20260817 0 4.315 4.315 4.108 4.265 2086800 4.265 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260817 0 26.39 26.545 26.03 26.06 63500 26.06 down down correct
CCEL.US Cryo 20260817 0 3.82 3.995 3.675 3.7 11994 3.7 down down correct
CCEP.US Coca 20260817 0 106.74 106.84 105.24 105.57 1609800 105.57 down down correct
CCLFX.US CCLFX 20260817 0 10.33 10.33 10.33 10.33 0 10.33
CCNE.US CNB Financial Corporation 20260817 0 34.83 35.17 34.7 34.85 145400 34.6542 up up correct
CCNEP.US CNB Financial Corporation 20260817 0 25.05 25.05 24.975 25.04 3300 25.04 down down correct
CCOI.US Cogent Communications Holdings Inc 20260817 0 11.08 11.15 10.64 10.75 1286500 10.7285 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260817 0 38.25 38.54 36.5 36.84 216300 36.84 down down correct
CCXI.US ChemoCentryx Inc 20260817 0 17.87 18.48 17.12 17.2 5768100 17.2 down down correct
CD.US Chindata Group Holdings Limited 20260817 0 3.82 4.04 3.395 3.52 363600 3.52 down up incorrect
CDLX.US Cardlytics Inc 20260817 0 4.1 4.25 3.84 4.05 79800 4.05 down up incorrect
CDNA.US CareDx Inc 20260817 0 45.325 47.075 45.02 46.38 733000 46.38 up down incorrect
CDNS.US Cadence Design Systems Inc 20260817 0 323.8 333.48 323.06 323.47 2010600 323.47 down up incorrect
CDW.US CDW Corporation 20260817 0 139.77 140.95 134.32 135.3 1240800 134.6567 down down correct
CDXS.US Codexis Inc 20260817 0 1.57 1.62 1.55 1.59 1200000 1.59 up up correct
CDZI.US Cadiz Inc 20260817 0 3.45 3.49 3.19 3.2 470352 3.2 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260817 0 22.15 22.58 22.15 22.58 1800 22.58 up down incorrect
CEDAX.US CEDAX 20260817 0 21.94 21.94 21.94 21.94 0 21.94
CEDIX.US Destra International & Event 20260817 0 21.98 21.98 21.98 21.98 0 21.98
CEDTX.US CEDTX 20260817 0 21.78 21.78 21.78 21.78 0 21.78
CELC.US Celcuity Inc 20260817 0 92.99 93 90.59 92.44 900979 92.44 down up incorrect
CELH.US Celsius Holdings Inc 20260817 0 28.15 30.34 27.68 29.95 17928400 29.95 up up correct
CELU.US Celularity Inc 20260817 0 0.68 0.739 0.68 0.696 17585 0.696 up down incorrect
CENT.US Central Garden & Pet Company 20260817 0 43.34 43.59 42.93 43.35 111106 43.35 up down incorrect
CENTA.US Central Garden & Pet Company 20260817 0 37.57 37.86 37.33 37.64 351600 37.64 up up correct
CENX.US Century Aluminum Company 20260817 0 47.3 47.83 45.89 47.12 1496200 47.12 down down correct
CERS.US Cerus Corporation 20260817 0 2.96 3.08 2.91 2.97 2967500 2.97 up up correct
CERT.US Certara Inc 20260817 0 7.95 8.058 7.865 8 4654700 8 up up correct
CETX.US Cemtrex Inc 20260817 0 3.1 3.1 2.96 3.02 36768 3.02 down down correct
CEVA.US CEVA Inc 20260817 0 33.43 33.78 32.52 32.71 970100 32.71 down down correct
CFBK.US CF Bankshares Inc 20260817 0 36.05 36.27 35.22 35.92 26800 35.92 down down correct
CFFI.US C&F Financial Corporation 20260817 0 88 92 85.96 85.96 8218 85.96 down down correct
CFFN.US Capitol Federal Financial Inc 20260817 0 8.72 8.77 8.68 8.72 749400 8.72
CG.US The Carlyle Group Inc 20260817 0 48.7 48.78 47.95 48.54 2812500 48.54 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260817 0 16.12 16.193 16.06 16.08 9800 16.08 down up incorrect
CGBD.US TCG BDC Inc 20260817 0 11.28 11.355 11.185 11.26 702200 11.26 down down correct
CGC.US Canopy Growth Corporation 20260817 0 1 1.035 0.994 1 4861900 1
CGCCX.US Griffin Inst Access Credit Fund CL C 20260817 0 22.23 22.23 22.23 22.23 0 22.23
CGEM.US Cullinan Oncology Inc 20260817 0 20.02 21.22 19.9 20.59 894700 20.59 up up correct
CGEN.US Compugen Ltd 20260817 0 2.38 2.4 2.33 2.35 201486 2.35 down down correct
CGNT.US Cognyte Software Ltd 20260817 0 9.12 9.2 8.891 8.95 299324 8.95 down down correct
CGNX.US Cognex Corporation 20260817 0 65.65 67.33 64.88 66.6 2033600 66.5066 up up correct
CGO.US Calamos Global Total Return Fund 20260817 0 13.3 13.56 13.18 13.28 29900 13.28 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260817 0 1.01 1.035 1.01 1.02 434800 1.02 up up correct
CHCI.US Comstock Holding Companies Inc 20260817 0 17.62 18.99 17.62 18.77 69900 18.77 up up correct
CHCO.US City Holding Company 20260817 0 146.58 148.17 145.53 145.69 87000 145.69 down down correct
CHDN.US Churchill Downs Incorporated 20260817 0 90 90.51 88.06 89.7 905500 89.7 down down correct
CHEF.US The Chefs' Warehouse Inc 20260817 0 108.18 112.97 107.55 110.57 590700 110.57 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260817 0 13.32 13.32 13.16 13.26 100000 13.26 down down correct
CHKP.US Check Point Software Technologies Ltd 20260817 0 131.52 132 126.94 127.01 769400 127.01 down down correct
CHMG.US Chemung Financial Corporation 20260817 0 83.51 84.24 82.79 82.79 39100 82.79 down down correct
CHNR.US China Natural Resources Inc 20260817 0 4.16 4.16 3.95 4.1 8600 4.1 down down correct
CHRS.US Coherus BioSciences Inc 20260817 0 1.2 1.2 1.13 1.15 1264600 1.15 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260817 0 149.77 150.36 143.29 144.78 1840800 144.78 down down correct
CHSCL.US CHS Inc 20260817 0 25.36 25.368 25.31 25.35 14400 25.35 down down correct
CHSCM.US CHS Inc 20260817 0 24.54 24.59 24.36 24.48 23300 24.48 down up incorrect
CHSCN.US CHS Inc 20260817 0 25.22 25.23 25.11 25.16 11400 25.16 down up incorrect
CHSCO.US CHS Inc 20260817 0 25.82 25.88 25.77 25.88 11400 25.88 up up correct
CHSCP.US CHS Inc 20260817 0 26.68 26.74 26.56 26.64 23600 26.64 down down correct
CHTR.US Charter Communications Inc 20260817 0 152 152.83 143.97 144.1 2044200 144.1 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260817 0 8.67 8.75 8.66 8.69 91100 8.69 up up correct
CHY.US Calamos Convertible and High Income Fund 20260817 0 13.53 13.54 13.44 13.44 85600 13.44 down up incorrect
CIFR.US Cipher Mining Inc 20260817 0 17.76 18.735 17.72 18.5 26941962 18.5 up up correct
CIGI.US Colliers International Group Inc 20260817 0 104.78 104.78 102.69 103.43 255157 103.43 down down correct
CINF.US Cincinnati Financial Corporation 20260817 0 172.99 174.29 170.75 171.06 419700 171.06 down down correct
CIVB.US Civista Bancshares Inc 20260817 0 28.36 28.82 28.13 28.36 137900 28.36
CIZN.US Citizens Holding Company 20260817 0 10.99 11 10.93 10.99 4000 10.99
CLAR.US Clarus Corporation 20260817 0 3.62 3.7 3.61 3.63 97100 3.63 up up correct
CLBK.US Columbia Financial Inc 20260817 0 11.88 12 11.58 11.68 5272100 11.68 down down correct
CLBT.US Cellebrite DI 20260817 0 11.19 11.42 10.325 10.44 8228200 10.44 down down correct
CLDX.US Celldex Therapeutics Inc 20260817 0 41.54 42.81 41.07 41.92 629800 41.92 up up correct
CLFD.US Clearfield Inc 20260817 0 28.69 30.09 28.3 29.46 154900 29.46 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260817 0 0.3 0.32 0.296 0.32 16100 0.32 up up correct
CLIR.US ClearSign Technologies Corporation 20260817 0 4.67 5 4.31 4.56 20900 4.56 down down correct
CLLS.US Cellectis S.A 20260817 0 3.14 3.175 2.95 3.11 15300 3.11 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260817 0 47.72 48.93 47.49 48.35 923200 48.35 up up correct
CLNE.US Clean Energy Fuels Corp 20260817 0 1.82 1.83 1.65 1.66 2799000 1.66 down down correct
CLNN.US Clene Inc 20260817 0 4.14 4.4 4.1 4.2 59400 4.2 up up correct
CLOV.US Clover Health Investments Corp 20260817 0 4.55 4.57 4.15 4.27 5377570 4.27 down up incorrect
CLPS.US CLPS Incorporation 20260817 0 0.856 0.88 0.856 0.856 8400 0.856
CLPT.US ClearPoint Neuro Inc 20260817 0 15.35 15.62 15.03 15.5 413700 15.5 up up correct
CLRB.US Cellectar Biosciences Inc 20260817 0 2.63 2.66 2.56 2.56 51051 2.56 down down correct
CLRO.US ClearOne Inc 20260817 0 5.12 5.24 4.85 4.94 56700 4.94 down down correct
CLSK.US CleanSpark Inc 20260817 0 12.03 12.545 11.93 12.4 17991200 12.4 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260817 0 17.36 20.5 17.36 17.61 8900 17.61 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260817 0 1.74 1.745 1.66 1.66 20806 1.66 down down correct
CMCO.US Columbus McKinnon Corporation 20260817 0 19.21 19.33 18.88 19.08 272200 19.08 down down correct
CMCSA.US Comcast Corporation 20260817 0 25.88 26.09 25.5 25.57 21547000 25.57 down down correct
CMCT.US CIM Commercial Trust Corporation 20260817 0 4.54 5.62 4.01 5.1 55900 5.1 up up correct
CME.US CME Group Inc 20260817 0 269.32 271.83 267.67 267.88 2150700 267.88 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20260817 0 2 2 1.9 1.92 42300 1.92 down up incorrect
CMPR.US Cimpress plc 20260817 0 92.22 92.63 90.82 91.75 250400 91.75 down up incorrect
CMPS.US COMPASS Pathways plc 20260817 0 13.39 13.8 13.2697 13.72 1795274 13.72 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260817 0 2.2 2.37 2.2 2.31 2369229 2.31 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260817 0 1.77 1.78 1.67 1.67 278000 1.67 down down correct
CNDT.US Conduent Incorporated 20260817 0 1.5 1.52 1.455 1.46 1053000 1.46 down down correct
CNET.US ZW Data Action Technologies Inc 20260817 0 1.35 1.35 1.28 1.31 5000 1.31 down down correct
CNEY.US CN Energy Group. Inc 20260817 0 0.635 0.635 0.584 0.591 53400 0.591 down down correct
CNOB.US ConnectOne Bancorp Inc 20260817 0 32.72 33.31 32.71 32.78 338900 32.78 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260817 0 25.07 25.1 25.05 25.05 9900 25.05 down down correct
CNRLX.US CNRLX 20260817 0 17.13 17.13 17.13 17.13 0 17.13
CNROX.US CNROX 20260817 0 4.4 4.4 4.4 4.4 0 4.4
CNSP.US CNS Pharmaceuticals Inc 20260817 0 5.51 5.81 5.4 5.4 3700 5.4 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260817 0 2.57 2.61 2.47 2.49 578302 2.49 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260817 0 0.53 0.535 0.516 0.53 925300 0.53
CNTY.US Century Casinos Inc 20260817 0 1.26 1.33 1.21 1.265 75538 1.265 up down incorrect
CNXC.US Concentrix Corporation 20260817 0 24.45 24.47 22.81 23.33 1201600 23.33 down up incorrect
CNXN.US PC Connection Inc 20260817 0 80.95 81.08 77.7 78.55 147100 78.55 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260817 0 64.72 65.87 63.11 65.5 585200 65.5 up down incorrect
COCP.US Cocrystal Pharma Inc 20260817 0 1.14 1.15 1.09 1.09 30000 1.09 down up incorrect
CODA.US Coda Octopus Group Inc 20260817 0 10.59 10.7 10.4 10.47 84500 10.47 down up incorrect
CODX.US Co 20260817 0 1.5 1.57 1.33 1.34 522604 1.34 down up incorrect
COF.US PN 20260817 0 15.17 15.1793 15.11 15.12 78036 15.12 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20260817 0 34.2 34.33 33.92 34.17 58545 34.17 down down correct
COGT.US Cogent Biosciences Inc 20260817 0 37.95 38.1 37.51 37.87 1595174 37.87 down down correct
COHR.US Coherent Inc 20260817 0 333.52 362.32 330.24 351.22 8609600 351.22 up up correct
COHU.US Cohu Inc 20260817 0 61.9 63.53 60.31 62.62 854900 62.62 up up correct
COIN.US Coinbase Global Inc 20260817 0 148.36 152.2 147.2 150.55 5768300 150.55 up up correct
COKE.US Coca 20260817 0 187.43 189.35 185 186.21 419700 186.21 down down correct
COLB.US Columbia Banking System Inc 20260817 0 32.69 32.83 32.3 32.34 2609400 31.9501 down down correct
COLL.US Collegium Pharmaceutical Inc 20260817 0 28.37 29.01 27.87 28.07 865114 28.07 down down correct
COLM.US Columbia Sportswear Company 20260817 0 56.83 57.23 56 57.09 519500 56.8061 up up correct
COMS.US COMSovereign Holding Corp 20260817 0 0.0014 0.0014 0.0014 0.0014 1098 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260817 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260817 0 4.9 5.15 4.86 5.062 68000 5.062 up up correct
CORT.US Corcept Therapeutics Incorporated 20260817 0 115 117.49 114.39 117.17 541100 117.17 up up correct
COST.US Costco Wholesale Corporation 20260817 0 954.835 956.75 949.42 953.5 1242967 953.5 down down correct
CPHC.US Canterbury Park Holding Corporation 20260817 0 15.6 16 15.56 15.63 7000 15.63 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260817 0 7.68 8.055 7.58 7.68 160243 7.68
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260817 0 0.396 0.42 0.377 0.389 662100 0.389 down down correct
CPRDX.US CPRDX 20260817 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260817 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260817 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260817 0 31.33 32.15 31.28 31.7 19659200 31.7 up up correct
CPRTX.US CPRTX 20260817 0 11.27 11.27 11.27 11.27 0 11.27
CPSH.US CPS Technologies Corporation 20260817 0 4.29 4.43 4.27 4.33 152000 4.33 up up correct
CPSS.US Consumer Portfolio Services Inc 20260817 0 9.54 9.67 9.07 9.19 16100 9.19 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260817 0 13.49 13.49 13.384 13.4 43500 13.4 down down correct
CRAI.US CRA International Inc 20260817 0 167.64 167.95 163.72 164.21 68200 163.6769 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260817 0 10.06 10.58 10.05 10.49 869300 10.49 up up correct
CRBU.US Caribou Biosciences Inc 20260817 0 1.57 1.59 1.55 1.57 952143 1.57
CRCT.US Cricut Inc 20260817 0 5.7 5.755 5.5 5.51 875517 5.51 down down correct
CRDF.US Cardiff Oncology Inc 20260817 0 0.95 0.96 0.9 0.9 586900 0.9 down down correct
CRDFX.US CRDFX 20260817 0 22.23 22.23 22.23 22.23 0 22.23
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260817 0 22.23 22.23 22.23 22.23 0 22.23
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260817 0 1.73 1.94 1.73 1.8 2334800 1.8 up up correct
CRDLX.US CRDLX 20260817 0 22.22 22.22 22.22 22.22 0 22.22
CRDTX.US Griffin Inst Access Credit Fund CL A 20260817 0 22.23 22.23 22.23 22.23 0 22.23
CREDX.US CREDX 20260817 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260817 0 0.1895 0.2236 0.1802 0.2236 87814 0.2236 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260817 0 10.57 10.71 10.45 10.58 175900 10.58 up up correct
CREX.US Creative Realities Inc 20260817 0 3.33 3.56 2.98 3.05 44100 3.05 down down correct
CRIS.US Curis Inc 20260817 0 2.03 2.03 1.75 1.8 367800 1.8 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260817 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CRMD.US CorMedix Inc 20260817 0 7.55 8.11 7.48 7.67 2173700 7.67 up up correct
CRMT.US America's Car 20260817 0 3.07 3.3 3.02 3.14 255500 3.14 up up correct
CRNC.US Cerence Inc 20260817 0 8.83 8.99 8.33 8.52 566100 8.52 down down correct
CRNT.US Ceragon Networks Ltd 20260817 0 2.16 2.195 2.14 2.18 450320 2.18 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260817 0 84.62 84.76 84.61 84.75 1638500 84.75 up up correct
CRON.US Cronos Group Inc 20260817 0 3.14 3.18 3.12 3.15 1330700 3.15 up up correct
CROX.US Crocs Inc 20260817 0 131.08 131.24 128.06 129.97 1065800 129.97 down down correct
CRSP.US CRISPR Therapeutics AG 20260817 0 53.08 54.57 52.61 54.28 958200 54.28 up up correct
CRSR.US Corsair Gaming Inc 20260817 0 12.74 12.795 11.82 12.24 2118800 12.24 down down correct
CRTD.US Creatd Inc 20260817 0 2.25 2.25 2.0675 2.0675 806 2.0675 down down correct
CRTO.US Criteo S.A 20260817 0 18.72 18.98 17.72 17.82 535100 17.82 down down correct
CRUS.US Cirrus Logic Inc 20260817 0 120.97 121.96 119.61 119.87 734500 119.87 down down correct
CRVL.US CorVel Corporation 20260817 0 65.06 66.98 64.48 66.87 195300 66.87 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260817 0 14.82 15.23 14.68 14.91 506000 14.91 up up correct
CRWD.US CrowdStrike Holdings Inc 20260817 0 216.53 219.18 213.01 213.9 6411995 213.9 down down correct
CRWS.US Crown Crafts Inc 20260817 0 2.88 3.04 2.85 2.95 211400 2.95 up up correct
CSBR.US Champions Oncology Inc 20260817 0 5.01 5.11 5 5.03 4800 5.03 up up correct
CSCO.US Cisco Systems Inc 20260817 0 110.96 113.85 110.81 112.9 22793800 112.9 up up correct
CSGP.US CoStar Group Inc 20260817 0 31.95 32.15 30.99 31.35 4936400 31.35 down down correct
CSIQ.US Canadian Solar Inc 20260817 0 15.17 15.27 14.74 14.79 1226000 14.79 down down correct
CSPI.US CSP Inc 20260817 0 7.9 8.25 7.76 7.9 4800 7.8699
CSQ.US Calamos Strategic Total Return Fund 20260817 0 21.08 21.08 20.87 20.9 144500 20.9 down down correct
CSTE.US Caesarstone Ltd 20260817 0 3.43 3.48 3.19 3.43 181978 3.43
CSTL.US Castle Biosciences Inc 20260817 0 29.5 30.5 29.21 29.95 225800 29.95 up up correct
CSWC.US Capital Southwest Corporation 20260817 0 24.9 25 24.57 24.64 748400 24.64 down down correct
CSX.US CSX Corporation 20260817 0 50.14 50.99 50 50.58 7751400 50.4426 up up correct
CTAS.US Cintas Corporation 20260817 0 197.88 199.87 196.5 197.82 2249000 197.82 down down correct
CTBI.US Community Trust Bancorp Inc 20260817 0 78.59 79.17 78.23 78.48 76700 78.48 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260817 0 4.66 4.76 4.57 4.74 497828 4.74 up up correct
CTMX.US CytomX Therapeutics Inc 20260817 0 3.36 3.46 3.34 3.45 2365000 3.45 up up correct
CTRE.US CareTrust REIT Inc 20260817 0 38.61 39.29 38.61 39.26 1718100 39.26 up up correct
CTRM.US Castor Maritime Inc 20260817 0 2.27 2.355 2.21 2.33 78600 2.33 up up correct
CTRN.US Citi Trends Inc 20260817 0 73.91 74.58 71.61 72.67 94500 72.67 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260817 0 57.9 58.32 56.55 56.61 4970100 56.28 down down correct
CTSO.US Cytosorbents Corporation 20260817 0 0.4 0.4 0.377 0.377 52500 0.377 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260817 0 0.622 0.63 0.549 0.562 2434100 0.562 down up incorrect
CUE.US Cue Biopharma Inc 20260817 0 31.15 34.19 27.38 27.64 305253 27.64 down down correct
CUEN.US Cuentas Inc 20260817 0 0.656 0.6802 0.6291 0.6291 19792 0.6291 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260817 0 16.27 16.27 16.27 16.27 200 16.27
CURI.US CuriosityStream Inc 20260817 0 3.3 3.33 2.91 2.95 3811700 2.95 down up incorrect
CVBF.US CVB Financial Corp 20260817 0 23.2 23.41 23.03 23.15 861700 23.15 down down correct
CVCO.US Cavco Industries Inc 20260817 0 606.36 610.44 594.62 599.98 85100 599.98 down down correct
CVGI.US Commercial Vehicle Group Inc 20260817 0 3.26 3.44 3.21 3.39 322200 3.39 up up correct
CVLG.US Covenant Logistics Group Inc 20260817 0 34.9 35.54 34.9 35.44 117504 35.44 up up correct
CVLT.US Commvault Systems Inc 20260817 0 143.98 144.99 140.84 144.32 378300 144.32 up up correct
CVRX.US CVRx Inc. Common Stock 20260817 0 3.04 3.08 2.74 2.75 1036900 2.75 down down correct
CVV.US CVD Equipment Corporation 20260817 0 8.1 8.26 7.73 8.04 208700 8.04 down up incorrect
CWBC.US Community West Bancshares 20260817 0 25.97 26.13 25.75 25.98 392900 25.98 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20260817 0 31 31.8 29.97 30.05 99628 30.05 down up incorrect
CWST.US Casella Waste Systems Inc 20260817 0 89.29 90.72 88.39 89.31 403500 89.31 up down incorrect
CXDO.US Crexendo Inc 20260817 0 6.65 6.66 6.5 6.55 276100 6.55 down down correct
CYAN.US Cyanotech Corporation 20260817 0 0.49 0.49 0.49 0.49 0 0.49
CYCN.US Cyclerion Therapeutics Inc 20260817 0 3.76 4.2 3.76 4.03 15400 4.03 up up correct
CYPS.US Cyclo3pss Corporation 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260817 0 15.15 15.38 15.04 15.32 382800 15.32 up up correct
CYTK.US Cytokinetics Incorporated 20260817 0 73.9 75.92 73.46 75.87 1492000 75.87 up up correct
CZNC.US Citizens & Northern Corporation 20260817 0 25.85 26.19 25.8 25.99 72300 25.99 up up correct
CZR.US Caesars Entertainment Inc 20260817 0 29.7 29.78 29.645 29.66 2079900 29.66 down down correct
CZWI.US Citizens Community Bancorp Inc 20260817 0 20.96 21.39 20.88 20.92 48900 20.92 down down correct
DAKT.US Daktronics Inc 20260817 0 20.42 20.62 19.62 19.94 562900 19.94 down down correct
DARE.US Daré Bioscience Inc 20260817 0 0.929 0.93 0.81 0.81 1950000 0.81 down down correct
DBGI.US Digital Brands Group Inc 20260817 0 14.6 15 13.555 13.77 80165 13.77 down down correct
DBVT.US DBV Technologies S.A 20260817 0 14.19 15.03 14.19 14.67 183594 14.67 up up correct
DBX.US Dropbox Inc 20260817 0 34.02 34.02 33.29 33.38 2832400 33.38 down up incorrect
DCBO.US Docebo Inc 20260817 0 22.97 23.33 22.42 22.55 50697 22.55 down up incorrect
DCGO.US DocGo Inc 20260817 0 0.68 0.72 0.655 0.71 1871300 0.71 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260817 0 40.93 41.15 40.7 40.88 178800 40.88 down down correct
DCTH.US Delcath Systems Inc 20260817 0 16.68 17.06 16.51 17.05 532600 17.05 up down incorrect
DDOG.US Datadog Inc 20260817 0 250.62 254.33 244.48 247.32 3777100 247.32 down down correct
DFH.US Dream Finders Homes Inc 20260817 0 15.22 15.305 14.95 15.08 514575 15.08 down down correct
DGICA.US Donegal Group Inc 20260817 0 18.76 19.06 18.41 18.46 89500 18.46 down down correct
DGICB.US Donegal Group Inc 20260817 0 24.75 24.75 24.7 24.74 4701 24.74 down down correct
DGII.US Digi International Inc 20260817 0 85.28 86.02 83.17 83.34 363100 83.34 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260817 0 0.639 0.649 0.61 0.639 274100 0.639
DHC.US Diversified Healthcare Trust 20260817 0 8 8.49 8 8.29 1351300 8.29 up up correct
DHCNI.US DHCNI 20260817 0 18.39 18.46 17.84 18.35 11700 18.35 down down correct
DHCNL.US Diversified Healthcare Trust 20260817 0 18.77 18.91 18.59 18.76 23226 18.76 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260817 0 4.87 5.02 4.49 4.95 101900 4.95 up up correct
DIOD.US Diodes Incorporated 20260817 0 104 110.11 103.4 107.56 918600 107.56 up up correct
DJCO.US Daily Journal Corporation 20260817 0 600 620.5 577.52 595.97 72600 595.97 down down correct
DKNG.US DraftKings Inc 20260817 0 26.2 26.633 25.25 25.3 8738200 25.3 down up incorrect
DLHC.US DLH Holdings Corp 20260817 0 4.66 4.66 4.49 4.5 40200 4.5 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20260817 0 14.23 14.5 13.865 13.91 2691076 13.91 down up incorrect
DLPN.US Dolphin Entertainment Inc 20260817 0 1.19 1.2 1.15 1.15 15700 1.15 down up incorrect
DLTH.US Duluth Holdings Inc 20260817 0 4 4.085 3.93 3.95 36900 3.95 down down correct
DLTR.US Dollar Tree Inc 20260817 0 130.71 130.95 128.05 129.54 1868700 129.54 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260817 0 6.67 6.7762 6.56 6.62 123000 6.62 down down correct
DMLP.US Dorchester Minerals L.P 20260817 0 28 28.11 27.86 28.11 137634 28.11 up up correct
DMRC.US Digimarc Corporation 20260817 0 7.53 7.53 6.67 6.78 212122 6.78 down down correct
DNLI.US Denali Therapeutics Inc 20260817 0 24.29 24.66 24.11 24.35 1003100 24.35 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260817 0 3.32 3.33 3.17 3.2 2847200 3.2 down down correct
DOCU.US DocuSign Inc 20260817 0 61.07 61.6 59.6 59.82 2116200 59.82 down down correct
DOGZ.US Dogness (International) Corporation 20260817 0 1.13 1.31 1.13 1.23 134100 1.23 up up correct
DOMO.US Domo Inc 20260817 0 3.9 3.925 3.8 3.81 762100 3.81 down down correct
DORM.US Dorman Products Inc 20260817 0 135.21 136.36 133.47 133.7 121600 133.7 down down correct
DOX.US Amdocs Limited 20260817 0 58 58.21 57.22 57.25 797700 57.25 down down correct
DOYU.US DouYu International Holdings Limited 20260817 0 4.51 4.85 4.451 4.71 34500 4.71 up up correct
DPRO.US Draganfly Inc. Common Shares 20260817 0 4.86 4.87 4.6325 4.68 761467 4.68 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260817 0 15.58 15.58 15.04 15.04 4700 14.7212 down down correct
DRIO.US DarioHealth Corp 20260817 0 7.61 7.94 7.285 7.36 21914 7.36 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260817 0 1.45 1.55 1.3 1.46 230700 1.46 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260817 0 0.0011 0.0011 0.0005 0.0006 146059 0.0006 down down correct
DRVN.US Driven Brands Holdings Inc 20260817 0 12.75 12.77 12.375 12.755 761500 12.755 up down incorrect
DSAC.US Duddell Street Acquisition Corp 20260817 0 10.17 10.17 10.17 10.17 13 10.17
DSGN.US Design Therapeutics Inc 20260817 0 14.75 15.11 14.31 15.1 544300 15.1 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260817 0 77.32 77.67 74.04 74.92 657700 74.92 down up incorrect
DSP.US Viant Technology Inc 20260817 0 12.79 12.79 12.27 12.61 297456 12.61 down down correct
DSWL.US Deswell Industries Inc 20260817 0 3.15 3.17 3.1 3.11 7700 3.11 down down correct
DTIL.US Precision BioSciences Inc 20260817 0 7.45 7.54 7.37 7.4 205600 7.4 down down correct
DTSS.US Datasea Inc 20260817 0 0.76 0.7726 0.7278 0.7599 68499 0.7599 down down correct
DTST.US Data Storage Corporation 20260817 0 3.03 3.1 2.9 3.01 17700 3.01 down up incorrect
DUO.US Fangdd Network Group Ltd 20260817 0 0.671 0.687 0.62 0.66 18200 0.66 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260817 0 131.5 132.99 128.465 130.16 1484600 130.16 down down correct
DUOT.US Duos Technologies Group Inc 20260817 0 10.35 10.94 9.235 10.28 6307251 10.28 down down correct
DWSN.US Dawson Geophysical Company 20260817 0 3.15 3.23 2.7 2.86 554300 2.86 down up incorrect
DXCM.US DexCom Inc 20260817 0 89.34 89.9 88.15 88.76 4048800 88.76 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260817 0 0.67 0.67 0.6 0.6 29600 0.6 down down correct
DXPE.US DXP Enterprises Inc 20260817 0 199.03 205.78 197.63 199.91 147700 199.91 up up correct
DXYN.US The Dixie Group Inc 20260817 0 0.4495 0.45 0.44 0.44 11888 0.44 down down correct
DYAI.US Dyadic International Inc 20260817 0 0.75 0.81 0.75 0.78 345800 0.78 up up correct
DYN.US Dyne Therapeutics Inc 20260817 0 25.898 26.43 25.3 26.15 1317600 26.15 up up correct
EBAY.US eBay Inc 20260817 0 102.36 103.17 100.5 100.94 6499500 100.634 down down correct
EBC.US Eastern Bankshares Inc 20260817 0 23.58 23.775 23.57 23.65 2179800 23.65 up up correct
EBET.US Esports Technologies Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260817 0 22.78 23.48 22.68 23.3 37700 23.3 up up correct
EBON.US Ebang International Holdings Inc 20260817 0 2.003 2.04 2 2 3200 2 down up incorrect
ECHO.US Echo Global Logistics Inc 20260817 0 92.41 94.95 91.73 92.51 3199300 92.51 up down incorrect
ECOR.US electroCore Inc 20260817 0 10.15 10.68 10 10.25 144300 10.25 up up correct
ECPG.US Encore Capital Group Inc 20260817 0 103.17 104.98 103.1 103.68 754600 103.68 up up correct
EDIT.US Editas Medicine Inc 20260817 0 2.8 2.895 2.77 2.84 2113700 2.84 up up correct
EDRY.US EuroDry Ltd 20260817 0 37.315 40.52 36.6101 39.95 141494 39.95 up up correct
EDSA.US Edesa Biotech Inc 20260817 0 5.36 6.67 5.36 5.65 123200 5.65 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260817 0 0.88 0.88 0.85 0.86 4600 0.86 down down correct
EDUC.US Educational Development Corporation 20260817 0 1.4 1.4 1.34 1.38 93700 1.38 down down correct
EEFT.US Euronet Worldwide Inc 20260817 0 72.56 72.57 70.23 70.55 454900 70.55 down down correct
EEIQ.US Elite Education Group International Limited 20260817 0 2.39 2.486 2.385 2.39 10100 2.39
EFOI.US Energy Focus Inc 20260817 0 3.02 3.04 2.92 2.92 2591 2.92 down down correct
EFSC.US Enterprise Financial Services Corp 20260817 0 66.17 66.62 65.79 65.96 178500 65.96 down down correct
EFTR.US Effector Therapeutics Inc 20260817 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260817 0 7.42 7.5 7.1893 7.23 96084 7.23 down down correct
EGBN.US Eagle Bancorp Inc 20260817 0 28.64 28.8 28.38 28.55 251600 28.55 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260817 0 32.6209 32.6209 32.6209 32.6209 40 32.6209
EGRX.US Eagle Pharmaceuticals Inc 20260817 0 0.595 0.595 0.595 0.595 0 0.595
EH.US EHang Holdings Limited 20260817 0 5.91 5.95 5.67 5.71 466500 5.71 down down correct
EHTH.US eHealth Inc 20260817 0 1.22 1.25 1.19 1.2 265607 1.2 down down correct
EIOAX.US EIOAX 20260817 0 8.08 8.08 8.08 8.08 0 8.08
EIOMX.US EIOMX 20260817 0 7.96 7.96 7.96 7.96 0 7.96
EJH.US E 20260817 0 1.72 1.87 1.19 1.45 562347 1.45 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260817 0 3.54 3.739 3.539 3.58 866500 3.58 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260817 0 18.87 18.9 17.74 18.47 27900 18.47 down down correct
ELTK.US Eltek Ltd 20260817 0 8.77 9.17 8.62 9.05 10500 9.05 up down incorrect
ELYS.US Elys Game Technology Corp 20260817 0 0.0001 0.0001 0.0001 0.0001 3975 0.0001
EML.US The Eastern Company 20260817 0 25.8 25.99 24.96 25.11 11700 25.11 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260817 0 1.59 1.62 1.54 1.58 174600 1.58 down down correct
ENPH.US Enphase Energy Inc 20260817 0 40.14 40.34 38.45 38.65 3666000 38.65 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260817 0 0.376 0.42 0.36 0.377 2601100 0.377 up up correct
ENSG.US The Ensign Group Inc 20260817 0 180.18 182.26 179.44 181.53 238500 181.53 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260817 0 13.13 13.32 12.59 12.83 314792 12.83 down down correct
ENTG.US Entegris Inc 20260817 0 162.04 166.2 160.95 163.09 1594800 163.09 up up correct
ENTX.US Entera Bio Ltd 20260817 0 2.83 2.97 2.82 2.9 305878 2.9 up up correct
ENVB.US Enveric Biosciences Inc 20260817 0 1.54 1.54 1.45 1.48 51200 1.48 down down correct
ENVX.US Enovix Corporation 20260817 0 3.92 4.169 3.52 3.595 34090600 3.595 down down correct
EOLS.US Evolus Inc 20260817 0 8.13 8.231 7.72 7.77 614400 7.77 down down correct
EOSE.US Eos Energy Enterprises Inc 20260817 0 4 4.05 3.87 3.93 22206500 3.93 down down correct
EPSN.US Epsilon Energy Ltd 20260817 0 5.6 5.74 5.45 5.65 146847 5.65 up up correct
EQ.US Equillium Inc 20260817 0 2.26 2.49 2.26 2.48 261500 2.48 up down incorrect
EQBK.US Equity Bancshares Inc 20260817 0 51.25 51.495 51.02 51.37 86808 51.37 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260817 0 1105.8101 1109.22 1091.3 1097.61 750200 1092.3904 down up incorrect
ERAS.US Erasca Inc. Common Stock 20260817 0 18.38 18.72 18.01 18.28 2224300 18.28 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260817 0 10.26 10.27 10.16 10.17 7479600 10.17 down down correct
ERIE.US Erie Indemnity Company 20260817 0 253.49 256.68 246.99 247.75 232200 247.75 down down correct
ERII.US Energy Recovery Inc 20260817 0 8.35 8.38 8.09 8.14 1177600 8.14 down down correct
ESCA.US Escalade Incorporated 20260817 0 20.1 20.9772 20.1 20.26 49468 20.26 up down incorrect
ESEA.US Euroseas Ltd 20260817 0 75.02 79.25 75.02 77.17 60757 77.17 up down incorrect
ESLT.US Elbit Systems Ltd 20260817 0 786 793.31 782.05 782.84 71800 782.84 down down correct
ESQ.US Esquire Financial Holdings Inc 20260817 0 128.11 129 123.89 124.09 200400 124.09 down down correct
ESSC.US East Stone Acquisition Corporation 20260817 0 31.45 31.48 31.423 31.423 1200 31.423 down down correct
ESTA.US Establishment Labs Holdings Inc 20260817 0 78.89 79.24 75.72 76.62 414100 76.62 down down correct
ETON.US Eton Pharmaceuticals Inc 20260817 0 59.15 62.87 56.65 61.73 1284900 61.73 up up correct
ETSY.US Etsy Inc 20260817 0 81.16 82.2486 77.902 78.41 2773142 78.41 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260817 0 10.09 10.28 10.04 10.16 186200 10.16 up up correct
EVER.US EverQuote Inc 20260817 0 24.27 24.485 23.485 23.65 484000 23.65 down down correct
EVFM.US Evofem Biosciences Inc 20260817 0 0.008 0.008 0.007 0.008 621400 0.008
EVGN.US Evogene Ltd 20260817 0 0.62 0.63 0.54 0.56 345900 0.56 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260817 0 1.67 1.67 1.53 1.55 3023100 1.55 down down correct
EVLO.US Evelo Biosciences Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260817 0 5.76 5.77 5.461 5.47 2238800 5.47 down down correct
EVOL.US Evolving Systems Inc 20260817 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260817 0 136.13 137.47 135.29 135.52 691700 135.52 down down correct
EWTX.US Edgewise Therapeutics Inc 20260817 0 43.78 44.39 42.585 44.04 798400 44.04 up up correct
EXC.US Exelon Corporation 20260817 0 45.67 45.76 45.21 45.57 4994000 45.57 down down correct
EXEL.US Exelixis Inc 20260817 0 51.25 52.7 50.81 52.32 2372600 52.32 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260817 0 2.3 2.43 2.235 2.27 911700 2.27 down down correct
EXLS.US ExlService Holdings Inc 20260817 0 34.52 34.87 34.37 34.56 2428000 34.56 up up correct
EXPD.US Expeditors International of Washington Inc 20260817 0 187.05 189.99 185.9 188.27 717100 188.27 up up correct
EXPE.US Expedia Group Inc 20260817 0 330.5 335 317.35 318.5 2251814 318.0415 down down correct
EXPO.US Exponent Inc 20260817 0 67.04 67.04 65.9 66.19 414200 66.19 down down correct
EXTR.US Extreme Networks Inc 20260817 0 24.02 24.4 23.9217 24.28 1386811 24.28 up up correct
EYE.US National Vision Holdings Inc 20260817 0 19.11 19.34 18.44 18.47 1392900 18.47 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260817 0 34.46 34.46 34.46 34.46 30 34.331
EYES.US Second Sight Medical Products Inc 20260817 0 30.25 30.25 29.54 29.54 3000 29.54 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260817 0 4.06 4.9 3.95 4.87 52268300 4.87 up up correct
EZGO.US EZGO Technologies Ltd 20260817 0 1.04 1.11 0.955 0.955 119600 0.955 down down correct
EZPW.US EZCORP Inc 20260817 0 29.52 29.95 28.99 29.29 850800 29.29 down down correct
FA.US First Advantage Corporation Common Stock 20260817 0 21.35 21.67 20.1 20.3 2600067 20.3 down up incorrect
FAMI.US Farmmi Inc 20260817 0 0.14 0.14 0.13 0.13 62454900 0.13 down up incorrect
FANG.US Diamondback Energy Inc 20260817 0 202.7 206.65 201.84 206.29 1178300 206.29 up down incorrect
FAST.US Fastenal Company 20260817 0 50.93 51.54 50.71 51.23 7208600 51.23 up up correct
FATE.US Fate Therapeutics Inc 20260817 0 2.57 2.7 2.51 2.62 3183645 2.62 up up correct
FB.US Meta Platforms Inc. 20260817 0 45.08 45.08 45.0515 45.0515 1120 45.0515 down down correct
FBIO.US Fortress Biotech Inc 20260817 0 2.89 2.9 2.73 2.82 838800 2.82 down down correct
FBIOP.US Fortress Biotech Inc 20260817 0 18.53 18.55 18.08 18.13 17600 18.13 down down correct
FBIZ.US First Business Financial Services Inc 20260817 0 71.06 71.44 70.32 70.95 52000 70.95 down down correct
FBNC.US First Bancorp 20260817 0 66.27 66.65 65.91 66.12 125578 66.12 down down correct
FBRT.US PE 20260817 0 19.4 19.41 19.32 19.34 17066 19.34 down down correct
FBRX.US Forte Biosciences Inc 20260817 0 76.85 76.9 76.84 76.89 558200 76.89 up up correct
FCAP.US First Capital Inc 20260817 0 64.42 64.55 62.45 63.69 13400 63.69 down down correct
FCBC.US First Community Bankshares Inc 20260817 0 49.2 49.55 48.86 49.18 87100 49.18 down down correct
FCCO.US First Community Corporation 20260817 0 34.37 35 34.12 34.7 44400 34.7 up up correct
FCEL.US FuelCell Energy Inc 20260817 0 22.37 22.65 21.25 22.36 6111900 22.36 down up incorrect
FCFS.US FirstCash Inc 20260817 0 213.94 217.69 208.69 216.24 254100 216.24 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260817 0 2275.5601 2295 2244.3201 2248.1799 53200 2245.9943 down up incorrect
FCNCP.US First Citizens BancShares Inc 20260817 0 19.92 20.05 19.877 19.95 15000 19.6127 up down incorrect
FCREX.US FCREX 20260817 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260817 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260817 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260817 0 6.04 6.49 5.22 6.49 99420 6.49 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260817 0 55.13 55.78 54.42 54.42 7400 54.42 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260817 0 12.2 15.025 12.1 14.545 3452900 14.545 up up correct
FDUS.US Fidus Investment Corporation 20260817 0 19.59 19.7 19.35 19.48 490500 19.48 down down correct
FECAX.US FECAX 20260817 0 22.02 22.02 22.02 22.02 0 21.8639
FEIM.US Frequency Electronics Inc 20260817 0 78.97 79.76 77.43 78.84 181400 78.84 down down correct
FELE.US Franklin Electric Co. Inc 20260817 0 105.17 105.75 103.9 104.02 294700 104.02 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260817 0 2.28 2.29 2.022 2.16 246200 2.16 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260817 0 11.98 12.06 11.65 11.83 190570 11.83 down down correct
FFBC.US First Financial Bancorp 20260817 0 34.26 34.56 34.12 34.17 552400 33.8977 down down correct
FFBW.US FFBW Inc 20260817 0 16.78 16.78 16.78 16.78 200 16.78
FFIN.US First Financial Bankshares Inc 20260817 0 35.1 35.33 34.81 34.86 762300 34.86 down down correct
FFIV.US F5 Networks Inc 20260817 0 399.45 401.26 394.02 395.54 434800 395.54 down down correct
FGBI.US First Guaranty Bancshares Inc 20260817 0 8.32 8.37 8.26 8.29 24700 8.29 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260817 0 19.17 19.18 19.07 19.125 6800 19.125 down down correct
FHB.US First Hawaiian Inc 20260817 0 27.43 27.59 27.365 27.52 1621400 27.52 up down incorrect
FHN.US PF 20260817 0 17.49 17.64 17.49 17.57 7967 17.57 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260817 0 6.25 6.9 6.17 6.74 236854 6.74 up down incorrect
FIBK.US First Interstate BancSystem Inc 20260817 0 39.03 39.46 38.89 38.89 903500 38.89 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260817 0 13.6 14.01 13.6 13.71 28948 13.71 up down incorrect
FISI.US Financial Institutions Inc 20260817 0 41.55 41.91 41.43 41.56 152500 41.56 up down incorrect
FISV.US Fiserv Inc 20260817 0 54.01 54.04 52.08 52.21 5039800 52.21 down down correct
FITB.US Fifth Third Bancorp 20260817 0 58.08 58.63 57.47 57.6 7703200 57.6 down down correct
FIVE.US Five Below Inc 20260817 0 243.39 246.6 238.3 238.56 952600 238.56 down down correct
FIVN.US Five9 Inc 20260817 0 32.39 32.79 31.525 31.85 2495800 31.85 down up incorrect
FIZZ.US National Beverage Corp 20260817 0 30.99 31.2 30.41 31.03 315200 31.03 up down incorrect
FKWL.US Franklin Wireless Corp 20260817 0 2.375 2.415 2.37 2.37 7696 2.37 down up incorrect
FLEX.US Flex Ltd 20260817 0 128.2 131.63 126.32 130 2716300 130 up up correct
FLGT.US Fulgent Genetics Inc 20260817 0 18.4 18.825 18.28 18.66 242900 18.66 up up correct
FLL.US Full House Resorts Inc 20260817 0 2.23 2.26 2.17 2.18 182100 2.18 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260817 0 13.13 13.175 12.48 12.63 6830700 12.63 down down correct
FLNT.US Fluent Inc 20260817 0 4.09 4.25 4.03 4.15 43000 4.15 up up correct
FLUX.US Flux Power Holdings Inc 20260817 0 0.609 0.667 0.6 0.635 154600 0.635 up up correct
FLWS.US 1 20260817 0 4.09 4.12 3.94 4 143000 4 down down correct
FLXN.US Flexion Therapeutics Inc 20260817 0 24.91 24.97 24.91 24.9201 9538 24.7457 up up correct
FLXS.US Flexsteel Industries Inc 20260817 0 73.75 76.12 69.98 70.86 119450 70.86 down down correct
FLYW.US Flywire Corporation 20260817 0 18.81 18.81 18.18 18.3 1697800 18.3 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260817 0 35.11 35.7 34.94 35.03 66122 35.03 down down correct
FMBH.US First Mid Bancshares Inc 20260817 0 51.75 52.07 51.625 51.95 106321 51.69 up up correct
FMNB.US Farmers National Banc Corp 20260817 0 16.19 16.3 16.04 16.12 350300 16.12 down down correct
FNKO.US Funko Inc 20260817 0 6.03 6.195 6.03 6.09 954500 6.09 up up correct
FNLC.US The First Bancorp Inc 20260817 0 35.48 35.66 35.34 35.37 24300 35.37 down down correct
FNWB.US First Northwest Bancorp 20260817 0 11.51 11.67 11.4 11.4 23177 11.4 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260817 0 44.84 45.29 44.84 45 21700 45 up down incorrect
FORM.US FormFactor Inc 20260817 0 134.05 139.8 133.19 138.16 966200 138.16 up up correct
FORR.US Forrester Research Inc 20260817 0 11.26 11.39 11.15 11.15 72100 11.15 down down correct
FORTY.US Formula Systems (1985) Ltd 20260817 0 109.875 109.875 109.875 109.875 419 109.875
FOSL.US Fossil Group Inc 20260817 0 5.5 5.76 5.48 5.74 812624 5.74 up down incorrect
FOX.US Fox Corporation 20260817 0 61.28 62 61 61.49 658995 61.1864 up up correct
FOXA.US Fox Corporation 20260817 0 68.91 69.705 68.5 69.19 6651400 68.8857 up up correct
FOXF.US Fox Factory Holding Corp 20260817 0 21.02 21.025 20.53 20.55 495300 20.55 down down correct
FRAF.US Franklin Financial Services Corporation 20260817 0 64.04 65.41 63.43 63.84 44800 63.84 down down correct
FRBA.US First Bank 20260817 0 18.9 19.09 18.85 18.96 117800 18.96 up down incorrect
FRHC.US Freedom Holding Corp 20260817 0 144.02 152.01 144.02 150.47 108700 150.47 up up correct
FRME.US First Merchants Corporation 20260817 0 43.63 43.85 43.34 43.52 279600 43.52 down up incorrect
FROG.US JFrog Ltd 20260817 0 95.28 96.81 93.46 94.64 1853300 94.64 down down correct
FROPX.US FROPX 20260817 0 14.23 14.23 14.23 14.23 0 14.0805
FRPH.US FRP Holdings Inc 20260817 0 22.02 22.16 21.8 21.93 122600 21.93 down down correct
FRPT.US Freshpet Inc 20260817 0 71.855 74.15 71.4 72.65 1214000 72.65 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260817 0 12.43 12.56 12.18 12.33 8913600 12.33 down down correct
FRST.US Primis Financial Corp 20260817 0 16.54 16.69 16.52 16.64 125300 16.64 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260817 0 1.28 1.31 1.17 1.19 64800 1.19 down up incorrect
FSBC.US Five Star Bancorp 20260817 0 46.61 46.89 46.145 46.86 152205 46.86 up up correct
FSBW.US FS Bancorp Inc 20260817 0 43.43 43.45 42.5 42.87 12614 42.87 down down correct
FSEA.US First Seacoast Bancorp 20260817 0 17.08 17.08 17.08 17.08 750 17.08
FSLR.US First Solar Inc 20260817 0 225.36 226.3899 216.9 217.85 1902052 217.85 down down correct
FSTR.US L.B. Foster Company 20260817 0 38.26 38.71 37.4 38.48 64800 38.48 up down incorrect
FSV.US FirstService Corporation 20260817 0 140.05 140.075 138.7 139.87 164700 139.87 down down correct
FTCI.US FTC Solar Inc 20260817 0 2.35 2.442 2.28 2.32 98800 2.32 down down correct
FTDR.US Frontdoor Inc 20260817 0 85.89 87.25 83.2 83.75 573500 83.75 down down correct
FTEK.US Fuel Tech Inc 20260817 0 1.44 1.5599 1.42 1.44 112331 1.44
FTFT.US Future FinTech Group Inc 20260817 0 0.2 0.2275 0.2 0.2125 158500 0.85 up up correct
FTHM.US Fathom Holdings Inc 20260817 0 0.731 0.7475 0.722 0.723 56526 0.723 down down correct
FTNT.US Fortinet Inc 20260817 0 160.05 160.43 155.57 155.85 3834600 155.85 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260817 0 8.6 8.6 8.5401 8.56 90707 8.5358 down down correct
FULC.US Fulcrum Therapeutics Inc 20260817 0 3.81 3.9 3.751 3.84 8440000 3.84 up up correct
FULT.US Fulton Financial Corporation 20260817 0 24.61 24.78 23.89 24.47 1519500 24.47 down down correct
FULTP.US Fulton Financial Corporation 20260817 0 17.7 17.91 17.58 17.75 36700 17.75 up up correct
FUNC.US First United Corporation 20260817 0 45.11 45.52 44.92 44.93 17300 44.93 down down correct
FUND.US Sprott Focus Trust Inc 20260817 0 10.62 10.79 10.62 10.72 36800 10.72 up up correct
FUSB.US First US Bancshares Inc 20260817 0 16.45 16.49 16.4 16.49 3400 16.49 up up correct
FUTU.US Futu Holdings Limited 20260817 0 106.5 110.13 106.5 109.5 1167900 109.5 up down incorrect
FVCB.US FVCBankcorp Inc 20260817 0 18.74 19.033 18.595 18.74 88900 18.74
FWONA.US Formula One Group 20260817 0 95.31 95.31 92.84 93.46 149500 93.46 down down correct
FWONK.US Formula One Group 20260817 0 102.85 103.99 101.21 101.98 1395300 101.98 down down correct
FWRD.US Forward Air Corporation 20260817 0 19.2 19.74 19.13 19.32 423000 19.32 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260817 0 12.53 12.6 12.21 12.31 1037500 12.31 down down correct
FXNC.US First National Corporation 20260817 0 32.1 32.16 31.5 31.77 95900 31.5962 down up incorrect
GABC.US German American Bancorp Inc 20260817 0 51.14 51.7 50.86 50.94 126600 50.94 down down correct
GAIA.US Gaia Inc 20260817 0 1.4 1.55 1.4 1.51 115900 1.51 up up correct
GAIN.US Gladstone Investment Corporation 20260817 0 16.34 16.38 16.15 16.34 346118 16.26
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260817 0 24.223 24.223 24.095 24.19 5100 24.19 down up incorrect
GALT.US Galectin Therapeutics Inc 20260817 0 3.36 3.67 3.31 3.51 300000 3.51 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260817 0 0.248 0.264 0.248 0.25 47000 0.25 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260817 0 0.4257 0.4742 0.4234 0.441 316847 3.528 up up correct
GANX.US Gain Therapeutics Inc 20260817 0 2.11 2.15 2.03 2.04 323485 2.04 down down correct
GASS.US StealthGas Inc 20260817 0 9.6 9.62 9.27 9.6 234811 9.6
GBCI.US Glacier Bancorp Inc 20260817 0 49.77 49.99 49.58 49.61 616600 49.61 down down correct
GBDC.US Golub Capital BDC Inc 20260817 0 13.23 13.29 13.11 13.12 1285200 13.12 down down correct
GBLI.US Global Indemnity Group LLC 20260817 0 27.43 28.14 27.11 27.18 3900 27.18 down down correct
GBNY.US Generations Bancorp NY Inc 20260817 0 15.29 15.29 15.29 15.29 500 15.29
GCBC.US Greene County Bancorp Inc 20260817 0 34.8 35.44 34.25 34.25 18700 34.25 down down correct
GCMG.US GCM Grosvenor Inc 20260817 0 13.74 13.88 13.63 13.7 373900 13.5808 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260817 0 21.72 21.72 21.72 21.72 0 21.72
GDEV.US Nexters Inc. Ordinary Shares 20260817 0 11.875 11.96 11.875 11.96 4665 11.96 up up correct
GDEVW.US Nexters Inc. Warrant 20260817 0 0.001 0.001 0.001 0.001 75048 0.001
GDRX.US GoodRx Holdings Inc 20260817 0 3.69 3.741 3.655 3.72 1309200 3.72 up up correct
GDS.US GDS Holdings Limited 20260817 0 34.85 35.845 34.48 35.38 1868900 35.38 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260817 0 7.65 7.81 7.49 7.5 1069300 7.5 down down correct
GECC.US Great Elm Capital Corporation 20260817 0 5.63 5.8513 5.63 5.74 37296 5.74 up up correct
GEG.US Great Elm Group Inc 20260817 0 2.15 2.17 2.15 2.15 6000 2.15
GENC.US Gencor Industries Inc 20260817 0 18.5 20.19 18.484 20 240092 20 up down incorrect
GENE.US Genetic Technologies Limited 20260817 0 2017.5 2017.945 2010.5 2010.5 553 2010.5 down down correct
GEOS.US Geospace Technologies Corporation 20260817 0 5.64 5.94 5.53 5.77 184346 5.77 up up correct
GERN.US Geron Corporation 20260817 0 1.46 1.55 1.45 1.53 8412300 1.53 up up correct
GEVO.US Gevo Inc 20260817 0 1.68 1.69 1.6 1.6 1619400 1.6 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260817 0 0.36 0.36 0.348 0.348 49000 0.348 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260817 0 54.88 55.58 53.27 53.44 4197900 53.44 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260817 0 43.72 43.99 43 43.42 505200 43.3697 down down correct
GH.US Guardant Health Inc 20260817 0 156.45 162.96 155 161.67 4858400 161.67 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260817 0 29.26 30.065 29.15 29.98 182200 29.98 up up correct
GIGM.US GigaMedia Limited 20260817 0 1.49 1.51 1.44 1.49 12700 1.49
GIII.US G 20260817 0 33.63 33.98 33.27 33.77 696900 33.77 up up correct
GILD.US Gilead Sciences Inc 20260817 0 138.36 139.49 136.63 138.92 3940300 138.92 up up correct
GILT.US Gilat Satellite Networks Ltd 20260817 0 11.35 11.46 11.12 11.24 600800 11.24 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260817 0 0.349 0.448 0.3 0.352 2416800 0.352 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260817 0 0.0297 0.0297 0.0295 0.0295 272 0.0295 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260817 0 23.67 23.67 23.67 23.67 0 23.67
GLAD.US Gladstone Capital Corporation 20260817 0 19.81 20 19.44 19.47 253200 19.32 down down correct
GLBE.US Global 20260817 0 42.08 42.3 40.79 41.18 1284300 41.18 down down correct
GLBS.US Globus Maritime Limited 20260817 0 3.67 3.94 3.61 3.67 520900 3.67
GLDD.US Great Lakes Dredge & Dock Corporation 20260817 0 8.15 8.15 8.02 8.04 51189 8.04 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260817 0 4.16 4.88 4 4.104 120950 4.104 down down correct
GLNG.US Golar LNG Limited 20260817 0 52.56 53.07 52.19 52.47 1445400 52.2177 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260817 0 42.75 43.1 41.73 42.25 5859600 42.25 down down correct
GLRE.US Greenlight Capital Re Ltd 20260817 0 15.76 16.26 15.37 15.4 90400 15.4 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260817 0 23.16 23.16 23.16 23.16 0 23.16
GLSI.US Greenwich LifeSciences Inc 20260817 0 16.8 17.75 16.55 17.38 92700 17.38 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260817 0 15.53 15.69 15.36 15.38 815979 15.38 down down correct
GMBL.US Esports Entertainment Group Inc 20260817 0 0.081 0.081 0.081 0.081 0 0.081
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260817 0 0.02 0.02 0.02 0.02 12000 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260817 0 22.5 22.5 22.5 22.5 0 22.5
GNLN.US Greenlane Holdings Inc 20260817 0 1.951 2.01 1.9 2.01 12300 2.01 up down incorrect
GNPX.US Genprex Inc 20260817 0 4.2 4.892 4.06 4.475 446700 4.475 up up correct
GNSS.US Genasys Inc 20260817 0 1.73 1.85 1.725 1.83 129248 1.83 up up correct
GNTX.US Gentex Corporation 20260817 0 23.91 23.95 23.53 23.81 2214600 23.81 down down correct
GO.US Grocery Outlet Holding Corp 20260817 0 10.96 11.53 10.781 11.49 3698900 11.49 up up correct
GOGL.US Golden Ocean Group Limited 20260817 0 24.28 24.28 23.94 24.06 3600 24.06 down up incorrect
GOGO.US Gogo Inc 20260817 0 2.8 2.82 2.645 2.7 1480900 2.7 down up incorrect
GOOD.US Gladstone Commercial Corporation 20260817 0 12.98 13.01 12.79 12.97 527100 12.87 down down correct
GOODN.US Gladstone Commercial Corporation 20260817 0 23.385 23.75 23.385 23.6 1700 23.462 up up correct
GOOG.US Alphabet Inc 20260817 0 344.06 345.05 339.57 341.45 12606100 341.45 down down correct
GOOGL.US Alphabet Inc 20260817 0 346.27 347.25 341.93 344 18291300 344 down down correct
GOSS.US Gossamer Bio Inc 20260817 0 0.155 0.156 0.14 0.14 24056100 0.14 down down correct
GOVX.US GeoVax Labs Inc 20260817 0 0.74 0.7779 0.655 0.655 206769 0.655 down down correct
GP.US GreenPower Motor Company Inc 20260817 0 1.74 1.79 1.59 1.64 630000 1.64 down down correct
GPRE.US Green Plains Inc 20260817 0 15.51 16.17 15.43 16.14 719408 16.14 up up correct
GPRO.US GoPro Inc 20260817 0 0.59 0.619 0.578 0.614 5761200 0.614 up up correct
GRBK.US Green Brick Partners Inc 20260817 0 70.01 71.16 69.51 70.88 166500 70.88 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260817 0 24.9 24.9 24.9 24.9 1100 24.9
GRFS.US Grifols S.A 20260817 0 7.75 7.79 7.7 7.77 296000 7.77 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260817 0 24.37 24.37 24.37 24.37 0 24.37
GRIN.US Grindrod Shipping Holdings Ltd 20260817 0 34.655 34.7 34.48 34.51 234500 34.51 down down correct
GRMN.US Garmin Ltd 20260817 0 307.45 310.35 306.04 307.5 748600 307.5 up up correct
GRNQ.US Greenpro Capital Corp 20260817 0 5.6 10.24 5.51 10.04 185112 10.04 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260817 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260817 0 3.18 3.2 3.18 3.18 15000 3.18
GRPN.US Groupon Inc 20260817 0 21.47 22.39 20.16 20.3 1421400 20.3 down down correct
GRVY.US Gravity Co. Ltd 20260817 0 70.79 70.79 68.26 69 41600 69 down down correct
GRWG.US GrowGeneration Corp 20260817 0 1.8 1.98 1.75 1.89 1161250 1.89 up up correct
GSBC.US Great Southern Bancorp Inc 20260817 0 81.14 81.89 80.1 80.39 73877 80.39 down down correct
GSHD.US Goosehead Insurance Inc 20260817 0 64.935 65.62 63.58 64.4 235310 64.4 down down correct
GSIT.US GSI Technology Inc 20260817 0 7.01 7.1 6.71 6.78 467700 6.78 down down correct
GSM.US Ferroglobe PLC 20260817 0 4.38 4.39 4.22 4.29 1462900 4.29 down down correct
GSRDX.US GSRDX 20260817 0 7.59 7.59 7.59 7.59 0 7.59
GSREX.US GSREX 20260817 0 7.59 7.59 7.59 7.59 0 7.59
GSRHX.US GSRHX 20260817 0 8.08 8.08 8.08 8.08 0 8.08
GSRJX.US GSRJX 20260817 0 7.6 7.6 7.6 7.6 0 7.6
GSRQX.US GSRQX 20260817 0 7.76 7.76 7.76 7.76 0 7.76
GT.US The Goodyear Tire & Rubber Company 20260817 0 6.16 6.21 6.01 6.05 8745400 6.05 down down correct
GTBP.US GT Biopharma Inc 20260817 0 0.29 0.293 0.281 0.285 542400 0.285 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260817 0 0.78 0.88 0.705 0.81 1329400 0.81 up up correct
GTIM.US Good Times Restaurants Inc 20260817 0 1.58 1.59 1.53 1.57 60100 1.57 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260817 0 42.205 42.54 40.38 40.52 4202900 40.52 down down correct
GTX.US Garrett Motion Inc 20260817 0 28.8 29.25 28.535 28.58 1982700 28.4952 down down correct
GURE.US Gulf Resources Inc 20260817 0 3.09 3.115 2.98 2.9999 5714 2.9999 down down correct
GWRS.US Global Water Resources Inc 20260817 0 8.57 8.9 8.45 8.88 175300 8.88 up down incorrect
GYRO.US Gyrodyne LLC 20260817 0 5.45 5.48 5.42 5.48 5600 5.48 up down incorrect
HAFC.US Hanmi Financial Corporation 20260817 0 32.49 32.58 32.05 32.2 167135 32.2 down down correct
HAIN.US The Hain Celestial Group Inc 20260817 0 0.61 0.62 0.56 0.56 394800 0.56 down down correct
HALL.US Hallmark Financial Services Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260817 0 98.86 104.09 98.58 103 2199600 103 up up correct
HAS.US Hasbro Inc 20260817 0 96.16 96.71 94.81 95.05 1235200 94.3421 down down correct
HBAN.US Huntington Bancshares Incorporated 20260817 0 17.97 18.16 17.92 17.95 22764800 17.95 down down correct
HBANM.US Huntington Bancshares Incorporated 20260817 0 20.51 20.55 20.27 20.3 14900 20.3 down down correct
HBANP.US Huntington Bancshares Incorporated 20260817 0 16.11 16.17 16.06 16.08 55800 16.08 down down correct
HBCP.US Home Bancorp Inc 20260817 0 72.04 72.5 71.53 71.85 115097 71.85 down down correct
HBIO.US Harvard Bioscience Inc 20260817 0 6.56 6.7 6.455 6.5 13283 6.5 down down correct
HBNC.US Horizon Bancorp Inc 20260817 0 20.47 20.63 20.325 20.36 498920 20.36 down down correct
HBT.US HBT Financial Inc 20260817 0 37.01 37.206 36.61 36.94 127600 36.94 down down correct
HCAT.US Health Catalyst Inc 20260817 0 1.82 1.8501 1.695 1.7 570221 1.7 down down correct
HCKT.US The Hackett Group Inc 20260817 0 10.53 10.56 10.31 10.4 199800 10.4 down up incorrect
HCM.US HUTCHMED (China) Limited 20260817 0 12.64 12.9 12.51 12.56 89200 12.56 down down correct
HCSG.US Healthcare Services Group Inc 20260817 0 21.47 21.7 21.36 21.59 788100 21.59 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260817 0 1.2 1.23 1.11 1.18 476800 1.18 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260817 0 2.68 2.896 2.47 2.52 59900 2.52 down down correct
HDSN.US Hudson Technologies Inc 20260817 0 5.66 6.38 5.52 6.15 2289100 6.15 up down incorrect
HELE.US Helen of Troy Limited 20260817 0 29.68 29.68 27.96 28.15 458300 28.15 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260817 0 0.065 0.075 0.065 0.075 15500 0.075 up up correct
HEPS.US D 20260817 0 2.78 2.815 2.73 2.74 127100 2.74 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260817 0 24.455 24.455 24.2 24.2 558 24.2 down down correct
HFFG.US HF Foods Group Inc 20260817 0 1.81 1.87 1.71 1.83 151200 1.83 up up correct
HFWA.US Heritage Financial Corporation 20260817 0 29.69 29.89 29.45 29.6 269242 29.6 down down correct
HGBL.US Heritage Global Inc 20260817 0 1.09 1.18 1.07 1.17 659300 1.17 up up correct
HIFS.US Hingham Institution for Savings 20260817 0 308.62 311.52 301.43 301.87 43400 301.87 down down correct
HIHO.US Highway Holdings Limited 20260817 0 1.05 1.055 1 1.03 89668 1.03 down down correct
HIMX.US Himax Technologies Inc 20260817 0 15.37 15.75 15.27 15.41 892900 15.41 up up correct
HITI.US High Tide Inc. Common Shares 20260817 0 2.36 2.39 2.32 2.33 443013 2.33 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260817 0 3.01 3.16 2.84 3.07 61919700 3.07 up up correct
HLIT.US Harmonic Inc 20260817 0 13.84 13.84 13.41 13.43 1380000 13.43 down down correct
HLMN.US Hillman Solutions Corp 20260817 0 8.61 9.1 8.61 8.82 2978200 8.82 up up correct
HLNE.US Hamilton Lane Incorporated 20260817 0 103.43 104.06 100.74 100.84 667000 100.84 down down correct
HNNA.US Hennessy Advisors Inc 20260817 0 10.09 10.15 9.98 9.98 9900 9.8306 down down correct
HNRG.US Hallador Energy Company 20260817 0 16.09 16.23 15.565 16.19 572400 16.19 up up correct
HNST.US The Honest Company Inc 20260817 0 4.81 4.87 4.65 4.7 2103900 4.7 down down correct
HOFT.US Hooker Furniture Corporation 20260817 0 14.73 14.73 14.41 14.42 15100 14.42 down down correct
HON.US Honeywell International Inc 20260817 0 232.31 232.77 228.28 229.45 2599400 229.45 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260817 0 94.97 96.925 93.8 96.25 11456800 96.25 up up correct
HOPE.US Hope Bancorp Inc 20260817 0 14.4 14.45 14.31 14.36 722600 14.36 down down correct
HOWL.US Werewolf Therapeutics Inc 20260817 0 0.411 0.425 0.392 0.406 292200 0.406 down down correct
HPK.US HighPeak Energy Inc 20260817 0 7.5 7.915 7.35 7.88 385800 7.88 up up correct
HQI.US HireQuest Inc 20260817 0 16.8 17.2 15.8 16.15 35100 16.0893 down down correct
HQY.US HealthEquity Inc 20260817 0 103.53 103.61 101.58 102.33 755000 102.33 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260817 0 38.12 38.53 37.75 38.14 734300 38.14 up up correct
HROW.US Harrow Health Inc 20260817 0 39.21 40.32 39.0512 39.475 323379 39.475 up up correct
HRTX.US Heron Therapeutics Inc 20260817 0 0.35 0.35 0.311 0.32 2816084 0.32 down down correct
HRZN.US Horizon Technology Finance Corporation 20260817 0 4.89 5 4.87 5 955300 5 up up correct
HSDT.US Helius Medical Technologies Inc 20260817 0 1.7 1.716 1.65 1.66 122200 1.66 down down correct
HSIC.US Henry Schein Inc 20260817 0 88.8 90.34 88.63 89.52 1265800 89.52 up up correct
HST.US Host Hotels & Resorts Inc 20260817 0 22.82 22.87 22.55 22.81 6132800 22.81 down down correct
HSTM.US HealthStream Inc 20260817 0 28.83 28.94 27.99 28.02 158500 28.02 down down correct
HTHT.US Huazhu Group Limited 20260817 0 45.49 46.73 44.76 46.61 4527800 46.61 up down incorrect
HTLD.US Heartland Express Inc 20260817 0 12.78 13.01 12.75 12.82 691100 12.82 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260817 0 2.377 2.377 2.203 2.21 12400 2.21 down down correct
HUBG.US Hub Group Inc 20260817 0 40.5 41.15 39.31 39.47 993300 39.47 down down correct
HUDI.US Huadi International Group Co. Ltd 20260817 0 0.9202 0.97 0.92 0.95 48060 0.95 up up correct
HUIZ.US Huize Holding Limited 20260817 0 1.24 1.56 1.21 1.31 502600 1.31 up up correct
HUMA.US Humacyte Inc 20260817 0 0.61 0.61 0.542 0.561 13740700 0.561 down down correct
HUMAW.US Humacyte Inc 20260817 0 0.0053 0.0075 0.0053 0.0074 21020 0.0074 up up correct
HURC.US Hurco Companies Inc 20260817 0 22.66 23.07 22.2 22.6 24300 22.6 down down correct
HURN.US Huron Consulting Group Inc 20260817 0 149.64 151.98 146.05 148.33 221900 148.33 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260817 0 85.86 88.12 83.94 88.04 3953500 88.04 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20260817 0 39.89 40.02 39.56 39.71 16000 39.71 down up incorrect
HWC.US Hancock Whitney Corporation 20260817 0 79.38 79.95 78.74 78.84 689200 78.84 down up incorrect
HWCPZ.US HWCPZ 20260817 0 22.252 22.252 22.14 22.22 5800 21.8206 down up incorrect
HWKN.US Hawkins Inc 20260817 0 129.57 133.04 128.79 131.57 173600 131.57 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260817 0 1.46 1.46 1.25 1.25 243300 1.25 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260817 0 26.83 27.05 26.12 26.32 1665600 26.32 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260817 0 18.06 18.13 17.62 17.66 541200 17.66 down down correct
IBCP.US Independent Bank Corporation 20260817 0 38.23 38.62 38.21 38.38 201500 38.38 up up correct
IBEX.US IBEX Limited 20260817 0 35.54 36 34.4 34.79 116600 34.79 down down correct
IBKR.US Interactive Brokers Group Inc 20260817 0 92.23 94.6 91.59 94.33 4632700 94.2452 up up correct
IBOC.US International Bancshares Corporation 20260817 0 73.11 73.8 72.88 73.14 220500 73.14 up up correct
IBRX.US ImmunityBio Inc 20260817 0 7.55 7.95 7.44 7.92 6816500 7.92 up up correct
ICCC.US ImmuCell Corporation 20260817 0 10 10 9.55 9.7 101000 9.7 down up incorrect
ICCM.US Icecure Medical 20260817 0 3.05 3.05 2.79 2.82 99678 2.82 down up incorrect
ICFI.US ICF International Inc 20260817 0 87.47 87.98 86.43 86.5 118921 86.5 down down correct
ICHR.US Ichor Holdings Ltd 20260817 0 72.16 73.75 70.8 71.87 733800 71.87 down down correct
ICLR.US ICON Public Limited Company 20260817 0 161.34 169.73 161.17 169.45 490000 169.45 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260817 0 0.869 0.869 0.81 0.828 29452 0.828 down down correct
ICUI.US ICU Medical Inc 20260817 0 182.7 185.2 181.93 182.51 291900 182.51 down up incorrect
IDCC.US InterDigital Inc 20260817 0 343.61 351 340.82 348.39 240000 348.39 up down incorrect
IDN.US Intellicheck Inc 20260817 0 2.91 3.08 2.82 2.95 1363586 2.95 up down incorrect
IDXX.US IDEXX Laboratories Inc 20260817 0 556.39 556.39 538.2 546.09 739400 546.09 down down correct
IDYA.US IDEAYA Biosciences Inc 20260817 0 36.04 36.82 35.8 36.54 427800 36.54 up up correct
IEP.US Icahn Enterprises L.P 20260817 0 6.99 7.12 6.91 7.11 2864200 7.11 up up correct
IESC.US IES Holdings Inc 20260817 0 766.95 800.999 753.12 793.96 492236 396.98 up up correct
IFBD.US Infobird Co. Ltd 20260817 0 1.01 1.1 1.01 1.04 4810 1.04 up up correct
IFMK.US iFresh Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 800 0.0001
IFRX.US InflaRx N.V 20260817 0 2.04 2.095 2.03 2.07 564800 2.07 up up correct
IGIC.US International General Insurance Holdings Ltd 20260817 0 27.18 27.25 26.18 26.24 82100 26.165 down down correct
IHRT.US iHeartMedia Inc 20260817 0 2.92 2.9795 2.8 2.96 1104967 2.96 up up correct
III.US Information Services Group Inc 20260817 0 5.1 5.13 4.84 4.94 350700 4.94 down down correct
IIIV.US i3 Verticals Inc 20260817 0 16.15 16.3 15.57 16 712752 16 down down correct
IKT.US Inhibikase Therapeutics Inc 20260817 0 2.41 2.42 2.32 2.39 489500 2.39 down down correct
ILMN.US Illumina Inc 20260817 0 191.01 193.85 188.94 193.14 995800 193.14 up up correct
ILPT.US Industrial Logistics Properties Trust 20260817 0 8.92 8.995 8.61 8.67 245500 8.67 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260817 0 10.2 10.2 10.2 10.2 10 10.2
IMCC.US IM Cannabis Corp 20260817 0 0.0031 0.0039 0.0029 0.0035 41273700 0.105 up up correct
IMCR.US Immunocore Holdings plc 20260817 0 34.25 35.27 33.865 35.05 261462 35.05 up up correct
IMKTA.US Ingles Markets Incorporated 20260817 0 86.17 87.905 86.1 86.52 116465 86.52 up down incorrect
IMMP.US Immutep Limited 20260817 0 0.3802 0.3969 0.3802 0.3865 67053 0.3865 up up correct
IMMR.US Immersion Corporation 20260817 0 7.43 7.56 7.37 7.51 396600 7.51 up up correct
IMNM.US Immunome Inc 20260817 0 26.89 27.8 26.69 27.4 1186900 27.4 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260817 0 57.6 58.15 56.9 57.245 84084 57.245 down down correct
IMRN.US Immuron Limited 20260817 0 1.13 1.13 1.08 1.08 13700 1.08 down down correct
IMRX.US Immuneering Corporation 20260817 0 5 5.27 4.99 5.22 486500 5.22 up down incorrect
IMTE.US Integrated Media Technology Limited 20260817 0 0.5 0.509 0.476 0.5 25200 0.5
IMTX.US Immatics N.V 20260817 0 9.37 9.56 9.2 9.25 1067800 9.25 down up incorrect
IMUX.US Immunic Inc 20260817 0 15.84 16.7 15.5 16.03 160400 16.03 up up correct
IMVT.US Immunovant Inc 20260817 0 41.72 43.89 41.46 43.71 1216500 43.71 up up correct
IMXI.US International Money Express Inc 20260817 0 14.785 14.93 14.62 14.89 876500 14.89 up up correct
INAB.US IN8bio Inc. Common Stock 20260817 0 1.11 1.14 1.052 1.11 37000 1.11
INBK.US First Internet Bancorp 20260817 0 29.48 29.48 28.67 28.85 52500 28.85 down up incorrect
INBKZ.US INBKZ 20260817 0 25.22 25.27 25.2 25.27 3100 25.27 up up correct
INBX.US Inhibrx Inc 20260817 0 87.06 92.99 85.06 92.01 231700 92.01 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260817 0 0.194 0.1952 0.1896 0.1896 12600 0.948 down down correct
INCY.US Incyte Corporation 20260817 0 120.16 124.06 119.64 123.5 2040700 123.5 up up correct
INDB.US Independent Bank Corp 20260817 0 85.51 86.56 85.48 86.04 281600 86.04 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260817 0 4.65 5.138 4.62 4.71 15864700 4.71 up up correct
INDP.US Indaptus Therapeutics Inc 20260817 0 1.1 1.24 0.98 1 359600 1 down up incorrect
INGN.US Inogen Inc 20260817 0 5.71 5.81 5.63 5.71 266000 5.71
INKT.US MiNK Therapeutics Inc. Common Stock 20260817 0 11.15 11.49 11.061 11.22 7800 11.22 up up correct
INM.US InMed Pharmaceuticals Inc 20260817 0 1.47 1.54 1.43 1.46 73900 1.46 down down correct
INMB.US INmune Bio Inc 20260817 0 2.17 2.195 2.105 2.13 257528 2.13 down down correct
INMD.US InMode Ltd 20260817 0 15.13 15.15 14.96 15.02 549000 15.02 down down correct
INN.US PF 20260817 0 17.36 17.5 16.9263 17 13645 17 down up incorrect
INNV.US InnovAge Holding Corp 20260817 0 10.64 10.78 10.4 10.67 175700 10.67 up up correct
INO.US Inovio Pharmaceuticals Inc 20260817 0 1.07 1.15 1.04 1.15 6487400 1.15 up up correct
INOD.US Innodata Inc 20260817 0 63.97 64.96 62.51 64.3 1280000 64.3 up up correct
INOV.US Inovalon Holdings Inc 20260817 0 38.01 38.025 38 38.014 1100 38.014 up up correct
INSE.US Inspired Entertainment Inc 20260817 0 6.21 6.21 5.911 6.03 266000 6.03 down down correct
INSG.US Inseego Corp 20260817 0 4.72 4.82 4.45 4.56 424300 4.56 down down correct
INSM.US Insmed Incorporated 20260817 0 124.71 128.46 124.7 128.32 1899500 128.32 up up correct
INTA.US Intapp Inc. Common Stock 20260817 0 39.7 40.02 38.41 38.49 480400 38.49 down up incorrect
INTC.US Intel Corporation 20260817 0 103.55 105.97 101.8 103.49 88616800 103.49 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260817 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260817 0 34.9 37.13 34.9 35.16 86300 35.16 up down incorrect
INTU.US Intuit Inc 20260817 0 339.08 344.58 332.1 335.6 3531600 335.6 down down correct
INTZ.US Intrusion Inc 20260817 0 0.6666 0.6799 0.64 0.6499 197961 0.6499 down down correct
INVA.US Innoviva Inc 20260817 0 21.04 21.2 20.84 20.96 618000 20.96 down down correct
INVE.US Identiv Inc 20260817 0 2.61 2.79 2.6 2.74 507900 2.74 up up correct
INVZ.US Innoviz Technologies Ltd 20260817 0 0.379 0.379 0.35 0.368 5140800 0.368 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260817 0 57.11 58.74 56.41 58.63 2000182 58.63 up up correct
IOSP.US Innospec Inc 20260817 0 93.08 94.18 93.07 93.83 182000 93.83 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260817 0 6.84 7.25 6.7 7.1 14811100 7.1 up up correct
IPAR.US Inter Parfums Inc 20260817 0 113.2 115.08 110.06 111.78 332400 111.78 down down correct
IPDN.US Professional Diversity Network Inc 20260817 0 0.2499 0.2599 0.2192 0.2302 373453 0.2302 down up incorrect
IPGP.US IPG Photonics Corporation 20260817 0 86.49 89.1 85.31 88.1 658300 88.1 up down incorrect
IPHA.US Innate Pharma S.A 20260817 0 2.15 2.3 2.12 2.26 217200 2.26 up up correct
IPSC.US Century Therapeutics Inc. 20260817 0 1.92 1.95 1.89 1.95 414800 1.95 up up correct
IPW.US iPower Inc. 20260817 0 3.26 3.3 3.095 3.14 198000 3.14 down up incorrect
IPWR.US Ideal Power Inc 20260817 0 5.25 5.36 4.97 5.2 315900 5.2 down down correct
IQ.US iQIYI Inc 20260817 0 1.35 1.36 1.3 1.33 7997000 1.33 down down correct
IRDM.US Iridium Communications Inc 20260817 0 49.84 50.97 49.84 50.05 1275600 50.05 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260817 0 45.23 46.59 43.865 44.9 40135200 44.9 down down correct
IRIX.US IRIDEX Corporation 20260817 0 0.8779 0.899 0.8674 0.88 77774 0.88 up down incorrect
IRMD.US IRadimed Corporation 20260817 0 86.46 88.18 85.57 88.02 106373 88.02 up up correct
IRTC.US iRhythm Technologies Inc 20260817 0 124.85 126.35 115.985 116.92 753000 116.92 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260817 0 4.31 4.4099 4.23 4.36 1377034 4.36 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260817 0 2.21 2.235 2.09 2.15 109900 2.15 down down correct
ISRG.US Intuitive Surgical Inc 20260817 0 392.1 396.99 389.67 390.33 2157800 390.33 down down correct
ISSC.US Innovative Solutions and Support Inc 20260817 0 23.2 25.195 23.01 24.78 437931 24.78 up down incorrect
ISTR.US Investar Holding Corporation 20260817 0 30.91 31.2 30.765 30.91 103000 30.91
ITIC.US Investors Title Company 20260817 0 286.28 292.7 285.96 288.35 140600 287.8995 up up correct
ITRI.US Itron Inc 20260817 0 101.5 101.52 99.4 100.61 522000 100.61 down down correct
ITRN.US Ituran Location and Control Ltd 20260817 0 53.2 53.96 52.36 52.83 128150 52.83 down down correct
IVA.US Inventiva S.A 20260817 0 4.69 4.75 4.63 4.7 554900 4.7 up up correct
IZEA.US IZEA Worldwide Inc 20260817 0 3.07 3.169 3.06 3.09 91600 3.09 up up correct
JACK.US Jack in the Box Inc 20260817 0 17.03 17.29 16.63 17.1 694300 17.1 up up correct
JAGX.US Jaguar Health Inc 20260817 0 0.9 0.918 0.86 0.879 121500 0.879 down down correct
JAKK.US JAKKS Pacific Inc 20260817 0 25.57 25.63 25.11 25.47 57700 25.2213 down down correct
JAN.US JanOne Inc 20260817 0 30.53 30.53 30.1 30.41 1204900 30.41 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260817 0 16.07 16.37 15.93 16.26 540800 16.26 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260817 0 244 248.52 243.16 248.36 504900 248.36 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260817 0 279.71 287.93 279.71 283.37 1110700 283.37 up up correct
JBLU.US JetBlue Airways Corporation 20260817 0 5.5 5.53 5.23 5.24 24347500 5.24 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260817 0 84.17 84.17 82.81 83.79 113800 83.79 down down correct
JD.US JD.com Inc 20260817 0 28.86 28.99 28.43 28.5 8923500 28.5 down down correct
JFIN.US Jiayin Group Inc 20260817 0 2.27 2.33 2.22 2.22 24900 2.22 down down correct
JFU.US 9F Inc 20260817 0 2.01 2.56 1.98 2.32 6947200 2.32 up down incorrect
JG.US Aurora Mobile Limited 20260817 0 5.505 5.55 5.35 5.55 1842 5.55 up up correct
JJSF.US J & J Snack Foods Corp 20260817 0 88.54 88.95 86.13 87.45 232600 87.45 down down correct
JKHY.US Jack Henry & Associates Inc 20260817 0 151.89 152.68 149.19 149.87 1299400 149.87 down down correct
JOUT.US Johnson Outdoors Inc 20260817 0 47.83 48.33 47.2 47.74 45700 47.74 down down correct
JPM.US PM 20260817 0 16.68 16.68 16.47 16.48 180512 16.48 down down correct
JRSH.US Jerash Holdings (US) Inc 20260817 0 5.3 5.8 5.3 5.64 254200 5.64 up up correct
JRVR.US James River Group Holdings Ltd 20260817 0 4.23 4.23 3.99 4.02 374100 4.02 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260817 0 17.94 18.26 17.68 17.74 7500 17.74 down down correct
JSPR.US Jasper Therapeutics Inc 20260817 0 0.77 0.916 0.746 0.842 798800 0.842 up up correct
JVA.US Coffee Holding Co. Inc 20260817 0 3.54 3.57 3.49 3.52 30903 3.52 down down correct
JWEL.US Jowell Global Ltd 20260817 0 3.03 3.03 2.61 2.72 40500 2.72 down down correct
JYNT.US The Joint Corp 20260817 0 8.36 8.5 8.25 8.4 101500 8.4 up up correct
JZXN.US Jiuzi Holdings Inc 20260817 0 1.39 1.42 1.34 1.36 77300 1.36 down down correct
KALA.US Kala Pharmaceuticals Inc 20260817 0 0.9499 0.9955 0.9 0.9102 117990 0.9102 down down correct
KALU.US Kaiser Aluminum Corporation 20260817 0 182.97 186.32 181.43 185.5 150600 185.5 up up correct
KARO.US Karooooo Ltd 20260817 0 61.85 63.345 60.11 62.21 81914 62.21 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260817 0 0.0252 0.0252 0.0227 0.0227 27627 0.0227 down down correct
KBNT.US Kubient Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 3177 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260817 0 11.58 11.58 11.345 11.39 1893600 11.39 down up incorrect
KDP.US Keurig Dr Pepper Inc 20260817 0 30.93 31.03 30.03 30.28 10382400 30.28 down up incorrect
KE.US Kimball Electronics Inc 20260817 0 25.95 27.02 25.73 26.85 225155 26.85 up down incorrect
KELYA.US Kelly Services Inc 20260817 0 16.06 16.18 15.83 16.09 287300 16.0169 up up correct
KELYB.US Kelly Services Inc 20260817 0 23.94 23.94 23.94 23.94 0 23.8584
KEQU.US Kewaunee Scientific Corporation 20260817 0 36.65 36.65 36.32 36.32 1600 36.32 down down correct
KFFB.US Kentucky First Federal Bancorp 20260817 0 5.46 5.46 5.46 5.46 682 5.4159
KFRC.US Kforce Inc 20260817 0 57.46 57.59 56.05 57.06 207000 57.06 down down correct
KHC.US The Kraft Heinz Company 20260817 0 25.25 25.35 24.68 24.75 11670400 24.75 down down correct
KIDS.US OrthoPediatrics Corp 20260817 0 24.75 25.155 24.37 24.7 177300 24.7 down down correct
KINS.US Kingstone Companies Inc 20260817 0 19.53 20.32 19.53 19.9 133167 19.9 up up correct
KLAC.US KLA Corporation 20260817 0 206.89 209.1 202.48 205.76 9478974 205.76 down down correct
KLDO.US Kaleido Biosciences Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 2255 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260817 0 100.01 103.39 99.6 101.77 1060600 101.77 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20260817 0 1.64 1.69 1.625 1.64 338400 1.64
KLXE.US KLX Energy Services Holdings Inc 20260817 0 1.7 1.72 1.58 1.61 273900 1.61 down up incorrect
KMDA.US Kamada Ltd 20260817 0 7.53 7.87 7.51 7.76 353600 7.6026 up down incorrect
KNDI.US Kandi Technologies Group Inc 20260817 0 0.62 0.65 0.62 0.63 133800 0.63 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260817 0 76.89 79.215 76.75 79.18 328900 79.18 up up correct
KNSL.US Kinsale Capital Group Inc 20260817 0 376.51 379.154 366.85 367.16 194100 366.9196 down down correct
KOD.US Kodiak Sciences Inc 20260817 0 40.57 43.04 39.87 40.98 628300 40.98 up up correct
KOPN.US Kopin Corporation 20260817 0 5.43 5.53 5.31 5.32 3715700 5.32 down down correct
KOSS.US Koss Corporation 20260817 0 3.68 3.78 3.68 3.7 8600 3.7 up up correct
KPLT.US Katapult Holdings Inc 20260817 0 7.27 7.619 6.61 6.845 60100 6.845 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260817 0 2.56 2.62 2.49 2.59 10800 2.59 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20260817 0 2.02 2.03 1.79 1.81 1387600 1.81 down up incorrect
KRBP.US Kiromic BioPharma Inc 20260817 0 22.39 22.74 21.965 22.1675 1 22.1675 down down correct
KRKR.US 36Kr Holdings Inc 20260817 0 3.13 3.2 2.93 3.175 13900 3.175 up up correct
KRMD.US Repro Med Systems Inc 20260817 0 3.4 3.4 3.25 3.36 282800 3.36 down down correct
KRNT.US Kornit Digital Ltd 20260817 0 18.04 18.2 17.54 17.7 248900 17.7 down up incorrect
KRNY.US Kearny Financial Corp 20260817 0 9.59 9.83 9.59 9.77 2022200 9.77 up up correct
KROS.US Keros Therapeutics Inc 20260817 0 10.05 10.51 10 10.48 221500 10.48 up up correct
KRT.US Karat Packaging Inc 20260817 0 48.13 48.48 47.48 47.8 106900 47.3277 down down correct
KRUS.US Kura Sushi USA Inc 20260817 0 52.23 52.59 50.58 50.62 138000 50.62 down down correct
KRYS.US Krystal Biotech Inc 20260817 0 330.31 337.205 330.06 335.73 255100 335.73 up down incorrect
KTCC.US Key Tronic Corporation 20260817 0 3.97 4 3.81 3.81 19900 3.81 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260817 0 64.5 65.09 62.88 63.29 3453100 63.29 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260817 0 0.487 0.512 0.44 0.478 178000 0.478 down down correct
KURA.US Kura Oncology Inc 20260817 0 10.945 11.34 10.76 11.28 2103635 11.28 up up correct
KVHI.US KVH Industries Inc 20260817 0 7.82 8.19 7.82 8.15 132100 8.15 up up correct
KXIN.US Kaixin Auto Holdings 20260817 0 5.12 5.49 4.85 5.41 681300 5.41 up up correct
KYMR.US Kymera Therapeutics Inc 20260817 0 117.39 122.59 117.04 121.41 704500 121.41 up up correct
KZIA.US Kazia Therapeutics Limited 20260817 0 13.35 13.78 13.09 13.56 115900 13.56 up up correct
KZR.US Kezar Life Sciences Inc 20260817 0 0.165 0.165 0.155 0.16 240303 0.16 down down correct
LAKE.US Lakeland Industries Inc 20260817 0 11.86 12.19 11.74 11.76 43900 11.76 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20260817 0 154.64 154.69 151.64 152.38 429600 152.38 down up incorrect
LAND.US Gladstone Land Corporation 20260817 0 8.28 8.32 8.22 8.24 728200 8.193 down down correct
LANDO.US Gladstone Land Corporation 20260817 0 21.784 21.85 21.373 21.65 3800 21.525 down down correct
LARAX.US LARAX 20260817 0 8.19 8.19 8.19 8.19 0 8.19
LARK.US Landmark Bancorp Inc 20260817 0 31.96 32.1 31.61 31.99 9400 31.99 up up correct
LASR.US nLIGHT Inc 20260817 0 52.5 54.31 51.8 54 1028300 54 up up correct
LAUR.US Laureate Education Inc 20260817 0 37.52 38.06 37.52 37.71 828300 37.71 up up correct
LAZR.US Luminar Technologies Inc 20260817 0 49.19 50.82 48.65 50.5 365177 50.5 up up correct
LBRDA.US Liberty Broadband Corporation 20260817 0 35.86 35.935 33.94 33.94 118703 33.94 down up incorrect
LBRDK.US Liberty Broadband Corporation 20260817 0 30.845 30.845 30.845 30.845 1364200 30.845
LBRDP.US Liberty Broadband Corporation 20260817 0 22 22.1 21.93 22.1 6811 22.1 up up correct
LBTYA.US Liberty Global plc 20260817 0 10.4 10.545 10.295 10.37 1845727 10.37 down down correct
LBTYB.US Liberty Global plc 20260817 0 12 13 11.55 12.97 6000 12.97 up up correct
LBTYK.US Liberty Global plc 20260817 0 10.16 10.29 10.07 10.1 993304 10.1 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260817 0 34.2 34.2 34.02 34.02 23200 34.02 down down correct
LCID.US Lucid Group Inc. Common Stock 20260817 0 6.11 6.26 6.03 6.22 4570800 6.22 up up correct
LCNB.US LCNB Corp 20260817 0 19.69 20.07 19.5 19.89 53200 19.6636 up up correct
LCRDX.US LCRDX 20260817 0 8.19 8.19 8.19 8.19 0 8.19
LCRUX.US LCRUX 20260817 0 8.19 8.19 8.19 8.19 0 8.135
LCUT.US Lifetime Brands Inc 20260817 0 10.09 10.17 9.17 9.51 221700 9.51 down down correct
LE.US Lands' End Inc 20260817 0 12.45 12.46 12.154 12.32 129700 12.32 down down correct
LECO.US Lincoln Electric Holdings Inc 20260817 0 284.92 288.5 282.97 286.02 923700 286.02 up up correct
LEDS.US SemiLEDs Corporation 20260817 0 2.3 2.43 2.1162 2.23 30600 2.23 down down correct
LEE.US Lee Enterprises Incorporated 20260817 0 8.58 8.75 8.2 8.24 46175 8.24 down down correct
LEGH.US Legacy Housing Corporation 20260817 0 29.11 29.52 28.77 29.1 89800 29.1 down down correct
LEGN.US Legend Biotech Corporation 20260817 0 20.48 20.77 20.2 20.65 1267700 20.65 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260817 0 92.43 92.43 92.43 92.43 0 92.43
LESL.US Leslie's Inc 20260817 0 0.65 0.7139 0.63 0.6558 1647000 0.6558 up up correct
LEXX.US Lexaria Bioscience Corp 20260817 0 9.31 10.46 8.74 10.32 35100 10.32 up up correct
LFMD.US LifeMD Inc 20260817 0 3.41 3.48 3.31 3.32 513800 3.32 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260817 0 23.47 23.481 23.25 23.25 4400 23.25 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260817 0 12.41 12.665 12.23 12.55 3451300 12.55 up up correct
LFUS.US Littelfuse Inc 20260817 0 458.26 476.3 458.26 471.81 223500 470.9002 up up correct
LFVN.US LifeVantage Corporation 20260817 0 6.59 6.63 6.395 6.52 42300 6.4685 down down correct
LGHL.US Lion Group Holding Ltd 20260817 0 0.75 0.76 0.73 0.742 429300 0.742 down down correct
LGIH.US LGI Homes Inc 20260817 0 59.04 59.04 57.98 58.62 194300 58.62 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260817 0 292.47 298.29 291.73 291.77 145600 291.77 down down correct
LGO.US Largo Resources Ltd 20260817 0 0.69 0.71 0.64 0.66 1150800 0.66 down down correct
LGVN.US Longeveron Inc 20260817 0 0.75 0.84 0.74 0.82 122651 8.2 up down incorrect
LI.US Li Auto Inc 20260817 0 12.385 12.52 12.35 12.41 1634500 12.41 up down incorrect
LIDR.US Aeye Inc 20260817 0 1.3 1.3093 1.27 1.28 311080 1.28 down down correct
LIFE.US aTyr Pharma Inc 20260817 0 34.03 35.47 33.3 35.17 1648400 35.17 up down incorrect
LILA.US Liberty Latin America Ltd 20260817 0 8.47 8.57 8.33 8.51 402700 8.51 up down incorrect
LILAK.US Liberty Latin America Ltd 20260817 0 8.43 8.49 8.23 8.44 1148600 8.44 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260817 0 29.76 29.95 28.46 28.72 1354500 28.72 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260817 0 33.39 33.55 32.28 32.77 812900 32.77 down up incorrect
LINK.US Interlink Electronics Inc 20260817 0 5.88 6.054 5.7 5.7 20900 5.7 down down correct
LIQT.US LiqTech International Inc 20260817 0 0.56 0.58 0.56 0.56 59600 0.56
LITE.US Lumentum Holdings Inc 20260817 0 948.41 999.675 927 968.9 5388200 968.9 up up correct
LIVE.US Live Ventures Incorporated 20260817 0 9.99 10.75 9.6 10.06 7700 10.06 up up correct
LIVN.US LivaNova PLC 20260817 0 81.38 81.91 80.815 81.48 445100 81.48 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260817 0 4.05 4.07 3.82 3.9 114600 3.9 down up incorrect
LKFN.US Lakeland Financial Corporation 20260817 0 62.13 62.61 61.66 61.82 195700 61.82 down down correct
LKQ.US LKQ Corporation 20260817 0 25.06 25.56 25.03 25.45 4258800 25.1548 up up correct
LMAT.US LeMaitre Vascular Inc 20260817 0 81.97 82.7 81.11 82.51 266600 82.2641 up up correct
LMB.US Limbach Holdings Inc 20260817 0 46.12 46.82 43.605 45.06 484877 45.06 down down correct
LMNR.US Limoneira Company 20260817 0 13.76 13.85 13.72 13.79 44000 13.79 up down incorrect
LNSR.US LENSAR Inc 20260817 0 8.2 8.3 7.99 8.09 89344 8.09 down down correct
LNT.US Alliant Energy Corporation 20260817 0 70.15 70.44 69.77 70.35 2058000 70.35 up down incorrect
LNTH.US Lantheus Holdings Inc 20260817 0 100.98 101 100.655 100.91 895600 100.91 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20260817 0 4.135 4.15 4.11 4.11 14401 4.11 down up incorrect
LOB.US Live Oak Bancshares Inc 20260817 0 43.01 43.705 42.7401 43.29 245285 43.257 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20260817 0 15.32 15.52 15.25 15.46 226200 15.46 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20260817 0 11.2 11.45 10.8 11.25 104300 11.25 up up correct
LOGI.US Logitech International S.A 20260817 0 102.18 102.86 101.04 101.12 544900 101.12 down down correct
LOOP.US Loop Industries Inc 20260817 0 0.64 0.662 0.625 0.65 57700 0.65 up up correct
LOPE.US Grand Canyon Education Inc 20260817 0 142.58 143.79 141.2 141.84 197900 141.84 down down correct
LOVE.US The Lovesac Company 20260817 0 17.27 17.3 16.88 17.11 90500 17.11 down down correct
LPCN.US Lipocine Inc 20260817 0 2.09 2.13 2.04 2.05 30300 2.05 down down correct
LPLA.US LPL Financial Holdings Inc 20260817 0 370.67 375.03 366.35 368.2 489200 368.2 down down correct
LPSN.US LivePerson Inc 20260817 0 2.89 2.9 2.81 2.84 163300 2.84 down down correct
LPTH.US LightPath Technologies Inc 20260817 0 14.94 15.48 14.19 14.8 3097200 14.8 down down correct
LQDA.US Liquidia Corporation 20260817 0 73.26 77.93 73 77.7 1520200 77.7 up up correct
LQDT.US Liquidity Services Inc 20260817 0 43.19 43.65 42.65 42.71 254200 42.71 down down correct
LRCX.US Lam Research Corporation 20260817 0 337.87 345.28 333.4 343.84 8505600 343.84 up up correct
LRMR.US Larimar Therapeutics Inc 20260817 0 4.33 4.42 4.3 4.32 882700 4.32 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20260817 0 17.15 17.23 17.12 17.18 10400 17.18 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20260817 0 132.59 137 131.71 132.67 1399400 132.67 up down incorrect
LSTR.US Landstar System Inc 20260817 0 189.04 194.02 189.04 193.38 527500 192.94 up down incorrect
LTAFX.US Altst Strgs Fd A 20260817 0 12.6 12.6 12.6 12.6 0 12.6
LTBR.US Lightbridge Corporation 20260817 0 8.42 8.45 8.09 8.15 499500 8.15 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260817 0 11.58 11.58 11.58 11.58 0 11.58
LTCH.US Latch Inc 20260817 0 0.14 0.19 0.14 0.151 160600 0.151 up up correct
LTIFX.US LTIFX 20260817 0 12.8 12.8 12.8 12.8 0 12.8
LTRN.US Lantern Pharma Inc 20260817 0 2.59 2.65 2.485 2.6 108000 2.6 up up correct
LTRX.US Lantronix Inc 20260817 0 6.6 6.74 6.475 6.65 1180560 6.65 up up correct
LTRYW.US Lottery Com 20260817 0 0.006 0.0064 0.006 0.006 55005 0.006
LUCD.US Lucid Diagnostics Inc. Common Stock 20260817 0 0.9677 1.02 0.96 0.9777 1146804 0.9777 up up correct
LULU.US Lululemon Athletica Inc 20260817 0 118.48 119.33 114.91 115.74 2830000 115.74 down up incorrect
LUNA.US Luna Innovations Incorporated 20260817 0 1.3 1.3 1.28 1.3 70007 1.3
LUNG.US Pulmonx Corporation 20260817 0 2.39 2.42 2.165 2.23 440100 2.23 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260817 0 16 16 14.74 15.08 5700 15.08 down down correct
LVO.US LiveOne Inc 20260817 0 4.11 4.25 3.74 3.93 84200 3.93 down down correct
LWAY.US Lifeway Foods Inc 20260817 0 25.43 25.75 24.4 24.75 297700 24.75 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260817 0 7.44 7.68 7.15 7.42 2725900 7.42 down up incorrect
LX.US LexinFintech Holdings Ltd 20260817 0 1.38 1.38 1.335 1.36 1886100 1.36 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260817 0 1.66 1.78 1.66 1.74 8700 1.74 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260817 0 2.31 2.39 2.29 2.34 3530400 2.34 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260817 0 13.86 13.93 13.39 13.55 132500 13.55 down down correct
LYFT.US Lyft Inc 20260817 0 17.47 17.58 17.145 17.22 6030300 17.22 down down correct
LYRA.US Lyra Therapeutics Inc 20260817 0 0.0004 0.25 0.0004 0.24 621 0.24 up down incorrect
LYTS.US LSI Industries Inc 20260817 0 24.86 24.93 24.265 24.75 205882 24.6872 down down correct
LZ.US LegalZoom.com Inc 20260817 0 5.51 5.598 5.26 5.44 3716300 5.44 down down correct
MANH.US Manhattan Associates Inc 20260817 0 194.17 197.41 189.35 196.47 1491800 196.47 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260817 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260817 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260817 0 353.94 357.98 353 356.57 1313100 355.8469 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260817 0 9.22 9.81 9.2 9.72 55316500 9.72 up up correct
MARK.US Remark Holdings Inc 20260817 0 0.0012 0.0012 0.0012 0.0012 579 0.0012
MARPS.US Marine Petroleum Trust 20260817 0 4.89 4.89 4.79 4.79 800 4.6898 down up incorrect
MASS.US 908 Devices Inc 20260817 0 10.22 10.49 10.02 10.19 464800 10.19 down down correct
MAT.US Mattel Inc 20260817 0 14.83 14.88 14.46 14.58 4567500 14.58 down down correct
MATW.US Matthews International Corporation 20260817 0 23.09 23.35 22.5 23 931800 23 down down correct
MAYS.US J.W. Mays Inc 20260817 0 41.5 41.5 41.5 41.5 228 41.5
MBIN.US Merchants Bancorp 20260817 0 54.47 54.995 54.085 54.54 109500 54.54 up down incorrect
MBINN.US Merchants Bancorp 20260817 0 19.99 19.99 19.88 19.94 17500 19.94 down up incorrect
MBIO.US Mustang Bio Inc 20260817 0 0.594 0.6 0.594 0.594 8300 0.594
MBOT.US Microbot Medical Inc 20260817 0 1.57 1.61 1.5 1.51 932887 1.51 down down correct
MBRX.US Moleculin Biotech Inc 20260817 0 0.638 0.665 0.56 0.607 874200 0.607 down down correct
MBUU.US Malibu Boats Inc 20260817 0 29.03 29.71 28.79 29.41 123100 29.41 up down incorrect
MBWM.US Mercantile Bank Corporation 20260817 0 61.24 61.97 60.88 61.14 86066 61.14 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260817 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260817 0 36.2 36.36 35.755 36.16 59400 36.16 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260817 0 24.65 25.47 24.65 25.11 135900 25.11 up up correct
MCHP.US Microchip Technology Incorporated 20260817 0 80.06 81.41 79.37 80.26 8530600 79.78 up down incorrect
MCHX.US Marchex Inc 20260817 0 1.82 1.85 1.81 1.81 12400 1.81 down down correct
MCRB.US Seres Therapeutics Inc 20260817 0 4.55 4.62 4.43 4.51 42200 4.51 down down correct
MCRI.US Monarch Casino & Resort Inc 20260817 0 123.68 124.41 122.55 123.65 112000 123.342 down down correct
MDB.US MongoDB Inc 20260817 0 453.82 457.98 437.23 438.7 1623400 438.7 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260817 0 509.16 527.22 506.85 524.87 307400 524.87 up up correct
MDIA.US MediaCo Holding Inc 20260817 0 0.945 0.945 0.872 0.872 8200 0.872 down down correct
MDLZ.US Mondelez International Inc 20260817 0 62.96 63.31 62.07 62.18 6586700 62.18 down down correct
MDRR.US Medalist Diversified REIT Inc 20260817 0 11.19 11.74 11.19 11.74 3068 11.74 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260817 0 4.99 5 4.55 4.99 800 4.99
MDWD.US MediWound Ltd 20260817 0 13.52 13.92 13.29 13.39 74000 13.39 down down correct
MDXG.US MiMedx Group Inc 20260817 0 4.26 4.28 4.18 4.19 898500 4.19 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260817 0 0.714 0.93 0.71 0.856 10649900 0.856 up up correct
MEDP.US Medpace Holdings Inc 20260817 0 578.29 597.47 571.01 597.12 163900 597.12 up up correct
MEDS.US TRxADE HEALTH Inc 20260817 0 1.46 1.66 1.39 1.49 325400 1.49 up up correct
MELI.US MercadoLibre Inc 20260817 0 1823.39 1829.1771 1767.51 1787.57 534326 1787.57 down down correct
MEOH.US Methanex Corporation 20260817 0 56.67 57.49 55.93 57.29 641900 57.29 up down incorrect
MERC.US Mercer International Inc 20260817 0 0.47 0.49 0.45 0.49 611100 0.49 up up correct
MESO.US Mesoblast Limited 20260817 0 17.21 17.48 16.84 17.02 458300 17.02 down down correct
METC.US Ramaco Resources Inc 20260817 0 11.92 12.3 11.22 12.23 2337400 12.23 up up correct
MFIN.US Medallion Financial Corp 20260817 0 11.34 11.35 11.05 11.1 79548 11.1 down down correct
MGEE.US MGE Energy Inc 20260817 0 81.37 81.62 80.74 81.03 147281 80.4998 down down correct
MGNI.US Magnite Inc 20260817 0 24.55 24.63 24.05 24.19 2726500 24.19 down down correct
MGNX.US MacroGenics Inc 20260817 0 4.21 4.3 4.005 4.06 638434 4.06 down down correct
MGPI.US MGP Ingredients Inc 20260817 0 17.53 17.97 17.49 17.89 186400 17.89 up up correct
MGRC.US McGrath RentCorp 20260817 0 121.11 121.6 119.86 121.04 116700 121.04 down down correct
MGTX.US MeiraGTx Holdings plc 20260817 0 13.55 13.905 13.11 13.77 817300 13.77 up up correct
MGYR.US Magyar Bancorp Inc 20260817 0 19.45 19.73 19.44 19.49 3802 19.49 up up correct
MIDD.US The Middleby Corporation 20260817 0 116.86 118.59 114.28 114.88 1009500 114.88 down down correct
MIND.US MIND Technology Inc 20260817 0 4.79 5.47 4.67 4.92 219300 4.92 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260817 0 99.93 101.43 99.23 99.83 407600 99.83 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260817 0 1.12 1.14 1.07 1.1 1591500 1.1 down down correct
MITK.US Mitek Systems Inc 20260817 0 19.3 19.37 18.31 18.53 800300 18.53 down down correct
MKSI.US MKS Instruments Inc 20260817 0 315.42 325.24 313.11 320.74 1172400 320.442 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260817 0 19.39 19.615 19.07 19.46 9700 19.0105 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260817 0 162.62 162.71 162.4 162.56 1215000 161.78 down up incorrect
MLAB.US Mesa Laboratories Inc 20260817 0 105.05 110.96 103.94 107.64 139600 107.5066 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260817 0 5.63 5.63 5.43 5.47 1515100 5.47 down down correct
MLKN.US MillerKnoll Inc 20260817 0 23.66 23.83 23 23.34 449600 23.1537 down down correct
MMLP.US Martin Midstream Partners L.P 20260817 0 2.42 2.44 2.37 2.44 2200 2.44 up up correct
MMSI.US Merit Medical Systems Inc 20260817 0 90.12 90.44 89.44 89.73 728300 89.73 down down correct
MMYT.US MakeMyTrip Limited 20260817 0 61.09 62.31 59.47 59.7 488800 59.7 down down correct
MNDO.US MIND C.T.I. Ltd 20260817 0 1 1.045 1 1.03 40385 1.03 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260817 0 86.12 86.25 82.72 83.33 1068800 83.33 down down correct
MNKD.US MannKind Corporation 20260817 0 3.85 3.94 3.8 3.9 3322300 3.9 up up correct
MNOV.US MediciNova Inc 20260817 0 1.32 1.34 1.3 1.32 67400 1.32
MNPR.US Monopar Therapeutics Inc 20260817 0 113.35 117 111.6 116.49 171100 116.49 up down incorrect
MNRO.US Monro Inc 20260817 0 11.52 11.68 11.28 11.56 1300000 11.3083 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260817 0 24.8 25.25 24.61 24.61 34983 24.61 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260817 0 25.23 25.23 25.23 25.23 0 25.23
MNST.US Monster Beverage Corporation 20260817 0 46.5 46.63 45.315 45.52 9818227 45.52 down up incorrect
MNTK.US Montauk Renewables Inc 20260817 0 1.86 1.88 1.805 1.87 203493 1.87 up down incorrect
MNTS.US Momentus Inc 20260817 0 4.77 4.81 4.63 4.69 1204000 4.69 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260817 0 4.25 4.25 4.25 4.25 1500 4.25
MOMO.US Momo Inc 20260817 0 5.81 5.85 5.695 5.72 411000 5.72 down up incorrect
MORN.US Morningstar Inc 20260817 0 205.03 208.5 203.41 206.74 275500 206.74 up down incorrect
MOTS.US Motus GI Holdings Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260817 0 11 11.281 10.044 10.16 83400 10.16 down down correct
MPAA.US Motorcar Parts of America Inc 20260817 0 12.47 12.5 11.7106 11.95 166616 11.95 down down correct
MPB.US Mid Penn Bancorp Inc 20260817 0 38.38 38.57 38.14 38.185 120284 38.185 down down correct
MPWR.US Monolithic Power Systems Inc 20260817 0 1418.01 1448.76 1411.6 1415.99 542800 1415.99 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260817 0 16.36 16.36 15.48 15.52 797200 15.52 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260817 0 2.225 2.26 2.16 2.23 74000 2.23 up up correct
MRAM.US Everspin Technologies Inc 20260817 0 19.84 20.15 18.96 19.85 1975300 19.85 up up correct
MRBK.US Meridian Corporation 20260817 0 20.23 20.245 19.96 20.03 56300 20.03 down down correct
MRCY.US Mercury Systems Inc 20260817 0 110.31 115.38 108.31 113.36 1182100 113.36 up up correct
MREO.US Mereo BioPharma Group plc 20260817 0 0.321 0.321 0.299 0.308 1449700 0.308 down down correct
MRKR.US Marker Therapeutics Inc 20260817 0 1.18 1.2 1.14 1.16 42900 1.16 down up incorrect
MRLN.US Marlin Business Services Corp 20260817 0 3.75 3.82 3.53 3.535 1439700 3.535 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260817 0 1.07 1.1 1.05 1.08 11700 1.08 up down incorrect
MRNA.US Moderna Inc 20260817 0 64.775 65.525 62.91 64.46 3979600 64.46 down up incorrect
MRTN.US Marten Transport Ltd 20260817 0 15.14 15.37 15.14 15.27 428000 15.27 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260817 0 5.66 5.745 5.584 5.68 2150100 5.68 up down incorrect
MRVL.US Marvell Technology Inc 20260817 0 227.75 240.18 226.89 234.33 21113500 234.33 up down incorrect
MS.US PO 20260817 0 16.46 16.46 16.22 16.31 122483 16.31 down down correct
MSBI.US Midland States Bancorp Inc 20260817 0 33.23 33.55 33.2 33.32 204500 33.32 up up correct
MSEX.US Middlesex Water Company 20260817 0 57.94 58.17 57.4 58.02 163500 58.02 up up correct
MSFT.US Microsoft Corporation 20260817 0 490.14 492.66 478.41 480.35 29635800 479.4474 down up incorrect
MSGM.US Motorsport Games Inc 20260817 0 3.79 4.3 3.71 3.88 244000 3.88 up down incorrect
MSTR.US MicroStrategy Incorporated 20260817 0 93.25 98.57 93.08 97.68 20353400 97.68 up down incorrect
MTC.US Mmtec Inc 20260817 0 2.88 3.12 2.88 2.9 6200 2.9 up up correct
MTCH.US Match Group Inc 20260817 0 37.295 37.81 37.02 37.22 2098100 37.22 down down correct
MTEX.US Mannatech Incorporated 20260817 0 6.17 6.5 6.07 6.5 6000 6.5 up up correct
MTLS.US Materialise NV 20260817 0 6.86 6.89 6.71 6.73 63500 6.73 down down correct
MTRX.US Matrix Service Company 20260817 0 11.86 12 11.84 11.98 125600 11.98 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260817 0 320.48 330.99 319.78 327.53 1122300 327.53 up up correct
MU.US Micron Technology Inc 20260817 0 999.55 1036.13 995.26 1011.75 33430500 1011.75 up up correct
MVBF.US MVB Financial Corp 20260817 0 30.68 30.955 30.575 30.69 51200 30.5176 up up correct
MVIS.US MicroVision Inc 20260817 0 2.19 2.33 2.05 2.14 1910300 2.14 down down correct
MVST.US Microvast Holdings Inc 20260817 0 0.8378 0.8553 0.7801 0.8074 6565941 0.8074 down down correct
MXCT.US MaxCyte Inc. 20260817 0 1.32 1.39 1.295 1.32 703200 1.32
MYFW.US First Western Financial Inc 20260817 0 31.21 31.78 31.11 31.62 106900 31.62 up up correct
MYGN.US Myriad Genetics Inc 20260817 0 3.01 3.09 2.97 3.05 1387800 3.05 up up correct
MYPS.US Playstudios Inc 20260817 0 0.505 0.5699 0.505 0.5157 369879 0.5157 up up correct
MYRG.US MYR Group Inc 20260817 0 335.51 342.32 335.47 340.78 232700 340.78 up up correct
MYSZ.US My Size Inc 20260817 0 3.9 4.28 3.02 3.08 8906700 3.08 down down correct
NAII.US Natural Alternatives International Inc 20260817 0 2.02 2.14 2 2.05 20093 2.05 up up correct
NATH.US Nathan's Famous Inc 20260817 0 97.34 97.82 97 97.5 35200 97.5 up up correct
NATR.US Nature's Sunshine Products Inc 20260817 0 15.05 15.05 14.63 14.7 263500 14.7 down down correct
NAUT.US Nautilus Biotechnology Inc 20260817 0 0.88 0.91 0.86 0.881 487200 0.881 up up correct
NAVI.US Navient Corporation 20260817 0 9.15 9.361 8.985 9.16 1186200 9.16 up up correct
NBIX.US Neurocrine Biosciences Inc 20260817 0 151.62 154.81 150.69 154.49 1169000 154.49 up up correct
NBN.US Northeast Bank 20260817 0 134.29 135.6 133.4 134.01 92600 134.01 down down correct
NBST.US Newbury Street Acquisition Corporation 20260817 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260817 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260817 0 53.29 53.7 53.06 53.29 292200 52.8755
NBTX.US Nanobiotix S.A 20260817 0 39.65 45.4499 39.43 42.05 522469 42.05 up down incorrect
NCMI.US National CineMedia Inc 20260817 0 2.8 2.84 2.7 2.73 1641700 2.73 down down correct
NCNA.US NuCana plc 20260817 0 1.64 1.64 1.51 1.55 53200 1.55 down down correct
NCNO.US nCino Inc 20260817 0 20.59 20.69 20.06 20.23 2633500 20.23 down down correct
NCSM.US NCS Multistage Holdings Inc 20260817 0 50.535 51.18 50.535 51.14 4403 51.14 up up correct
NCTY.US The9 Limited 20260817 0 4.54 4.68 4.35 4.63 292100 4.63 up up correct
NDAQ.US Nasdaq Inc 20260817 0 97.28 97.75 96.47 96.68 2139800 96.68 down down correct
NDLS.US Noodles & Company 20260817 0 18.16 18.16 17.33 17.5 35500 17.5 down down correct
NDRA.US ENDRA Life Sciences Inc 20260817 0 4.47 4.56 4.42 4.49 24400 4.49 up up correct
NDSN.US Nordson Corporation 20260817 0 307.39 311.47 307.02 309.83 423700 309.83 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260817 0 26.9 27.1 26.7 26.77 30775 26.77 down down correct
NEGG.US Newegg Commerce Inc 20260817 0 18.56 19.24 18.2 18.92 52200 18.92 up up correct
NEO.US NeoGenomics Inc 20260817 0 15.72 16.36 15.72 16.16 1137500 16.16 up up correct
NEOG.US Neogen Corporation 20260817 0 11.49 11.88 11.43 11.87 1594100 11.87 up up correct
NEON.US Neonode Inc 20260817 0 0.92 0.95 0.86 0.89 100700 0.89 down up incorrect
NEPH.US Nephros Inc 20260817 0 4.66 4.66 4.03 4.32 81400 4.32 down up incorrect
NERV.US Minerva Neurosciences Inc 20260817 0 4.54 4.58 4.4 4.42 110000 4.42 down up incorrect
NESR.US National Energy Services Reunited Corp 20260817 0 36.85 36.94 35.58 35.78 1646300 35.78 down up incorrect
NEWT.US Newtek Business Services Corp 20260817 0 13.01 13.065 12.775 12.83 182663 12.83 down up incorrect
NEXI.US NexImmune Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260817 0 7.25 7.3093 6.855 6.95 2680634 6.95 down up incorrect
NFE.US New Fortress Energy Inc 20260817 0 0.335 0.335 0.304 0.305 2831400 0.305 down up incorrect
NFLX.US Netflix Inc 20260817 0 77.8 78.53 75.47 76.02 30753000 76.02 down up incorrect
NHTC.US Natural Health Trends Corp 20260817 0 1.82 1.91 1.72 1.72 76900 1.72 down down correct
NICE.US NICE Ltd 20260817 0 100.79 101.65 97.75 97.9 355100 97.9 down down correct
NICHX.US NICHX 20260817 0 25.83 25.83 25.83 25.83 0 25.6363
NIU.US Niu Technologies 20260817 0 2.08 2.08 2.04 2.05 145700 2.05 down down correct
NKSH.US National Bankshares Inc 20260817 0 42.4 42.85 42 42.61 34300 42.61 up up correct
NKTR.US Nektar Therapeutics 20260817 0 72.09 74.8 70.51 72.67 682600 72.67 up up correct
NKTX.US Nkarta Inc 20260817 0 2.34 2.45 2.33 2.43 394300 2.43 up up correct
NMFC.US New Mountain Finance Corporation 20260817 0 7.7 7.74 7.47 7.47 328300 7.47 down down correct
NMIH.US NMI Holdings Inc 20260817 0 45.68 45.85 45.39 45.56 357500 45.56 down down correct
NMRD.US Nemaura Medical Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260817 0 15.17 15.37 14.95 15.13 1317100 15.13 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260817 0 1.94 1.9756 1.85 1.88 30467 1.88 down down correct
NNBR.US NN Inc 20260817 0 3.96 4.24 3.93 4.11 3269500 4.11 up up correct
NNDM.US Nano Dimension Ltd 20260817 0 1.62 1.65 1.59 1.59 1422147 1.59 down down correct
NNOX.US Nano 20260817 0 0.99 1.02 0.9121 0.9336 1162378 0.9336 down down correct
NODK.US NI Holdings Inc 20260817 0 15.35 15.57 15.195 15.22 17100 15.22 down down correct
NOVT.US Novanta Inc 20260817 0 165.2 168.91 162.85 168.75 324700 168.75 up up correct
NPCE.US NeuroPace Inc 20260817 0 14.58 14.679 14.18 14.28 197400 14.28 down down correct
NRC.US National Research Corporation 20260817 0 21.18 21.96 21.13 21.77 118252 21.77 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260817 0 9.82 9.865 9.51 9.6 555400 9.6 down up incorrect
NRIM.US Northrim BanCorp Inc 20260817 0 27.29 27.4 26.86 26.89 93677 26.89 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260817 0 26.62 27.22 26.5 27.17 1152800 27.17 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260817 0 12.4 12.4 12.4 12.4 0 12.4
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260817 0 12.61 12.61 12.61 12.61 0 12.61
NRXP.US NRx Pharmaceuticals Inc 20260817 0 3.1 3.67 3.09 3.43 1265211 3.43 up down incorrect
NSIT.US Insight Enterprises Inc 20260817 0 153.36 153.36 148.71 149.31 359900 149.31 down down correct
NSPR.US InspireMD Inc 20260817 0 0.95 1 0.81 0.88 528600 0.88 down down correct
NSSC.US Napco Security Technologies Inc 20260817 0 38.06 38.34 37.94 38.06 207200 38.06
NSYS.US Nortech Systems Incorporated 20260817 0 11.96 12.8 11.79 12.36 23000 12.36 up up correct
NTAP.US NetApp Inc 20260817 0 207.4 207.85 202.09 204.2 2106600 204.2 down down correct
NTCT.US NetScout Systems Inc 20260817 0 39.27 39.44 38.53 39.14 570718 39.14 down down correct
NTES.US NetEase Inc 20260817 0 124.47 125.2 123.72 124.4 955000 124.4 down down correct
NTGR.US NETGEAR Inc 20260817 0 24.15 24.2 22.375 22.61 395916 22.61 down down correct
NTIC.US Northern Technologies International Corporation 20260817 0 8 8.14 7.99 8.05 2300 8.05 up up correct
NTLA.US Intellia Therapeutics Inc 20260817 0 11.91 12.22 11.75 12.09 1818800 12.09 up up correct
NTNX.US Nutanix Inc 20260817 0 65.87 66.065 64.74 65.66 2230300 65.66 down down correct
NTRA.US Natera Inc 20260817 0 310.49 318.605 308.401 314.18 1271300 314.18 up up correct
NTRB.US Nutriband Inc. Common Stock 20260817 0 3.24 3.3 3.21 3.23 6599 3.23 down down correct
NTRBW.US Nutriband Inc. Warrant 20260817 0 0.35 0.35 0.35 0.35 0 0.35
NTRS.US Northern Trust Corporation 20260817 0 191.38 193.89 190.61 191.47 975800 191.47 up up correct
NTRSO.US Northern Trust Corporation 20260817 0 18.46 18.469 18.31 18.31 49500 18.31 down down correct
NTWK.US NetSol Technologies Inc 20260817 0 4.03 4.16 4.03 4.05 10600 4.05 up up correct
NUWE.US Nuwellis Inc 20260817 0 1.3 1.3 1.22 1.26 376100 1.26 down down correct
NVAX.US Novavax Inc 20260817 0 8.05 8.17 7.95 8.07 1928300 8.07 up up correct
NVCR.US NovoCure Limited 20260817 0 16.78 17.76 16.78 17.53 1448900 17.53 up up correct
NVDA.US NVIDIA Corporation 20260817 0 225.98 227.92 224.86 225.01 93678688 225.01 down down correct
NVEC.US NVE Corporation 20260817 0 121.69 124.31 119.23 121.09 169600 121.09 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260817 0 418.94 431.58 415.55 420.79 374100 420.79 up up correct
NVNO.US enVVeno Medical Corp 20260817 0 11.09 12.31 10.15 11.8 7800 11.8 up up correct
NVOS.US Novo Integrated Sciences Inc 20260817 0 0.0022 0.0022 0.0022 0.0022 0 0.0022
NVTS.US Navitas Semiconductor Corporation Common Stock 20260817 0 14.935 14.95 14.15 14.58 14596800 14.58 down down correct
NVVE.US Nuvve Holding Corp 20260817 0 1.1 1.897 1.09 1.528 44616 1.528 up up correct
NWBI.US Northwest Bancshares Inc 20260817 0 15.662 15.815 15.65 15.69 667203 15.69 up up correct
NWE.US NorthWestern Corporation 20260817 0 70.8 70.98 70 70.82 275900 70.82 up up correct
NWFL.US Norwood Financial Corp 20260817 0 34.33 34.8 33.98 34.09 43700 34.09 down down correct
NWL.US Newell Brands Inc 20260817 0 6.14 6.23 6.01 6.04 6026800 5.9681 down down correct
NWPX.US Northwest Pipe Company 20260817 0 116.16 117.83 113.88 117.04 128000 117.04 up up correct
NWS.US News Corporation 20260817 0 32.93 33.2 32.55 32.68 867831 32.68 down down correct
NWSA.US News Corporation 20260817 0 28.76 29.16 28.57 28.7 3308800 28.7 down down correct
NXPI.US NXP Semiconductors N.V 20260817 0 235.36 238.18 232.235 232.72 3330522 232.72 down down correct
NXST.US Nexstar Media Group Inc 20260817 0 186.59 187.37 181.34 184.8 380800 184.8 down down correct
NXTC.US NextCure Inc 20260817 0 8.17 8.285 7.58 7.71 184400 7.71 down down correct
NXTP.US Nextplay Technologies Inc 20260817 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260817 0 1.59 1.63 1.59 1.6 55677 1.6 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260817 0 39.15 39.51 38.69 38.72 32600 38.72 down down correct
OCC.US Optical Cable Corporation 20260817 0 18.24 18.63 17.03 17.12 280900 17.12 down up incorrect
OCCI.US OFS Credit Company Inc 20260817 0 2.51 2.54 2.46 2.47 207900 2.47 down up incorrect
OCFC.US OceanFirst Financial Corp 20260817 0 19.7 19.845 19.6 19.64 975707 19.64 down up incorrect
OCG.US Oriental Culture Holding LTD 20260817 0 1.72 1.745 1.63 1.68 98000 1.68 down up incorrect
OCGN.US Ocugen Inc 20260817 0 1.34 1.38 1.32 1.375 2501100 1.375 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260817 0 12.95 13 12.81 12.85 612800 12.85 down down correct
OCUL.US Ocular Therapeutix Inc 20260817 0 10.8 11.195 10.5 10.65 11151700 10.65 down down correct
ODFL.US Old Dominion Freight Line Inc 20260817 0 207.89 213.62 207.89 211.96 1359800 211.6313 up up correct
OESX.US Orion Energy Systems Inc 20260817 0 19.4 20.1314 18.38 19.28 46962 19.28 down down correct
OFED.US Oconee Federal Financial Corp 20260817 0 21.5 21.5 21.5 21.5 2 21.5
OFIX.US Orthofix Medical Inc 20260817 0 10.18 10.23 9.96 10.03 233386 10.03 down down correct
OFLX.US Omega Flex Inc 20260817 0 28.39 28.85 28.01 28.45 41100 28.45 up up correct
OFS.US OFS Capital Corporation 20260817 0 3.565 3.57 3.51 3.56 40724 3.56 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260817 0 23.7 23.7 23.6 23.698 12800 23.698 down down correct
OGI.US OrganiGram Holdings Inc 20260817 0 1.22 1.26 1.2 1.225 785758 1.225 up up correct
OKTA.US Okta Inc 20260817 0 148.7 149.84 142.6 143.24 3149085 143.24 down up incorrect
OLB.US The OLB Group Inc 20260817 0 0.304 0.304 0.2812 0.2879 342200 0.2879 down up incorrect
OLED.US Universal Display Corporation 20260817 0 88.92 89 85.99 86.64 696300 86.64 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260817 0 75.26 76.41 74.23 74.93 1735100 74.93 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260817 0 10.61 10.95 10.51 10.77 889900 10.77 up up correct
OM.US Outset Medical Inc 20260817 0 4.39 4.54 4.245 4.51 241400 4.51 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260817 0 102.97 103.94 102.12 102.79 35100 102.79 down down correct
OMCL.US Omnicell Inc 20260817 0 36.85 37.08 35.75 36.03 887400 36.03 down down correct
OMER.US Omeros Corporation 20260817 0 17.17 17.52 16.9 17.36 2467400 17.36 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260817 0 0.91 0.91 0.842 0.856 270100 0.856 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260817 0 0.1054 0.1054 0.1054 0.1054 194 0.1054
ON.US ON Semiconductor Corporation 20260817 0 83.34 85.55 83.28 83.38 6578900 83.38 up up correct
ONB.US Old National Bancorp 20260817 0 27.06 27.34 27.02 27.07 2476200 27.07 up up correct
ONCY.US Oncolytics Biotech Inc 20260817 0 0.84 0.85 0.81 0.82 523100 0.82 down down correct
ONDS.US Ondas Holdings Inc 20260817 0 9.07 9.13 8.52 9 69737300 9 down down correct
ONEW.US OneWater Marine Inc 20260817 0 11.76 11.97 11.06 11.47 95900 11.47 down down correct
ONTX.US Onconova Therapeutics Inc 20260817 0 24.65 25.99 24.65 25.73 16800 25.73 up up correct
OPBK.US OP Bancorp 20260817 0 15.52 15.565 15.37 15.53 71392 15.53 up up correct
OPCH.US Option Care Health Inc 20260817 0 23.79 23.89 23.23 23.37 2521800 23.37 down down correct
OPEN.US Opendoor Technologies Inc 20260817 0 3.67 3.7 3.46 3.54 50083400 3.54 down down correct
OPHC.US OptimumBank Holdings Inc 20260817 0 9.86 10.68 9.86 10.09 414200 10.09 up up correct
OPI.US Office Properties Income Trust 20260817 0 19.09 19.2 18.92 19 69600 19 down down correct
OPK.US OPKO Health Inc 20260817 0 1.35 1.38 1.32 1.36 3043973 1.36 up up correct
OPRA.US Opera Limited 20260817 0 20.16 20.2663 19.4505 19.62 341411 19.62 down up incorrect
OPRT.US Oportun Financial Corporation 20260817 0 7.59 7.69 7.47 7.52 260600 7.52 down down correct
OPRX.US OptimizeRx Corporation 20260817 0 8.71 8.82 8.43 8.48 139500 8.48 down down correct
ORGO.US Organogenesis Holdings Inc 20260817 0 1.77 1.77 1.7 1.72 655500 1.72 down down correct
ORGS.US Orgenesis Inc 20260817 0 0.05 0.35 0.0327 0.35 2650 0.35 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260817 0 13.76 13.8 13.18 13.38 1145292 13.38 down up incorrect
ORLY.US O'Reilly Automotive Inc 20260817 0 89.65 91.32 89.37 90.23 4461000 90.23 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260817 0 4.53 4.6 4.44 4.57 223942 4.57 up up correct
ORRF.US Orrstown Financial Services Inc 20260817 0 43.15 43.44 42.86 43.03 91300 43.03 down down correct
OSBC.US Old Second Bancorp Inc 20260817 0 25.78 26.06 25.71 25.83 381500 25.83 up up correct
OSIS.US OSI Systems Inc 20260817 0 232.21 234.73 226.59 229.87 125500 229.87 down down correct
OSPN.US OneSpan Inc 20260817 0 16.21 16.21 15.63 15.93 404300 15.93 down down correct
OSS.US One Stop Systems Inc 20260817 0 13.63 14.42 13.32 13.44 1364400 13.44 down down correct
OSUR.US OraSure Technologies Inc 20260817 0 3.84 3.86 3.77 3.81 357800 3.81 down down correct
OSW.US OneSpaWorld Holdings Limited 20260817 0 26.85 27.22 26.5 26.725 995800 26.674 down down correct
OTEX.US Open Text Corporation 20260817 0 24.24 24.38 23.84 23.93 1019900 23.93 down down correct
OTLK.US Outlook Therapeutics Inc 20260817 0 0.795 0.798 0.67 0.672 80658300 0.672 down up incorrect
OTLY.US Oatly Group AB 20260817 0 13.69 13.91 13.501 13.65 60300 13.65 down down correct
OTTR.US Otter Tail Corporation 20260817 0 92.87 93.08 91.93 92.63 220400 92.63 down down correct
OVBC.US Ohio Valley Banc Corp 20260817 0 44.73 46.21 44.73 45.41 49900 45.41 up up correct
OVID.US Ovid Therapeutics Inc 20260817 0 2.83 2.92 2.8 2.89 1747800 2.89 up up correct
OVLY.US Oak Valley Bancorp 20260817 0 33.8 34.46 33.71 34.17 25400 34.17 up up correct
OWSCX.US OWSCX 20260817 0 19.12 19.12 19.12 19.12 0 19.12
OXBR.US Oxbridge Re Holdings Limited 20260817 0 1.51 1.5201 1.37 1.37 22059 1.37 down down correct
OXLC.US Oxford Lane Capital Corp 20260817 0 9.52 9.53 9.31 9.4 1084800 9.4 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260817 0 24.37 24.5 24.37 24.425 2000 24.425 up up correct
OXLCM.US Oxford Lane Capital Corp 20260817 0 25.19 25.3 25.11 25.16 7700 25.16 down down correct
OXLCP.US Oxford Lane Capital Corp 20260817 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260817 0 1.42 1.43 1.37 1.42 2130200 1.42
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260817 0 24.03 24.255 24.03 24.05 14900 24.05 up up correct
OZK.US Bank OZK 20260817 0 52.01 52.11 50.77 51.11 1275200 51.11 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260817 0 16.25 16.25 16.08 16.155 48200 16.155 down up incorrect
PAA.US Plains All American Pipeline L.P 20260817 0 23.81 23.94 23.69 23.75 2020000 23.75 down up incorrect
PAAS.US Pan American Silver Corp 20260817 0 47.78 48.67 47.24 48.11 4567500 47.9432 up up correct
PACB.US Pacific Biosciences of California Inc 20260817 0 1.15 1.23 1.13 1.21 6123800 1.21 up up correct
PAGP.US Plains GP Holdings L.P 20260817 0 25.85 25.98 25.69 25.79 1618900 25.79 down down correct
PAHC.US Phibro Animal Health Corporation 20260817 0 34.03 34.85 33.7101 34.63 152630 34.5214 up up correct
PALI.US Palisade Bio Inc 20260817 0 2.13 2.22 2.1 2.15 1404000 2.15 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260817 0 7.47 7.685 7.45 7.67 419400 7.5755 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260817 0 383.25 386 372.3 375.76 5088800 375.76 down up incorrect
PASG.US Passage Bio Inc 20260817 0 4.5 4.775 4.382 4.54 10500 4.54 up down incorrect
PATK.US Patrick Industries Inc 20260817 0 86.03 87.39 84.67 84.78 532000 84.3023 down down correct
PAVM.US PAVmed Inc 20260817 0 5.27 5.4 4.75 5.325 21200 5.325 up up correct
PAX.US Patria Investments Limited 20260817 0 11.5 11.595 11.34 11.42 1166800 11.42 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260817 0 7.12 7.13 7.11 7.13 5260500 7.13 up up correct
PAYS.US PaySign Inc 20260817 0 13.04 13.16 12.72 13 612300 13 down down correct
PAYX.US Paychex Inc 20260817 0 120.67 120.94 118.48 118.54 2760200 118.54 down down correct
PBFS.US Pioneer Bancorp Inc 20260817 0 17.38 17.38 17.1 17.1 8800 17.1 down down correct
PBHC.US Pathfinder Bancorp Inc 20260817 0 16.55 16.61 16.27 16.27 4593 16.27 down down correct
PBLA.US Panbela Therapeutics Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260817 0 8.8 8.99 8.62 8.82 191900 8.82 up up correct
PCAR.US PACCAR Inc 20260817 0 130.16 131.33 129.53 130.84 2385100 130.84 up up correct
PCB.US PCB Bancorp 20260817 0 28.32 28.75 27.95 28.08 35574 28.08 down down correct
PCRX.US Pacira BioSciences Inc 20260817 0 23.23 23.72 22.97 23.24 653900 23.24 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260817 0 2.43 2.43 2.12 2.13 61200 2.13 down down correct
PCT.US PureCycle Technologies Inc 20260817 0 6.93 7.22 6.73 7.215 4432200 7.215 up up correct
PCTTU.US PureCycle Technologies Inc 20260817 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260817 0 2 2.01 2 2 3326 2
PCTY.US Paylocity Holding Corporation 20260817 0 145.31 146.265 143.58 145.47 440000 145.47 up up correct
PCVX.US Vaxcyte Inc 20260817 0 58.03 60.29 57.343 60.22 712900 60.22 up up correct
PCYO.US Pure Cycle Corporation 20260817 0 11.26 11.37 11.12 11.27 46100 11.27 up down incorrect
PDD.US Pinduoduo Inc 20260817 0 86.64 87.48 85.15 86.94 6850600 86.94 up up correct
PDEX.US Pro 20260817 0 66.66 69.855 64.51 67.15 89631 67.15 up up correct
PDFS.US PDF Solutions Inc 20260817 0 51.66 53.43 51.66 52.8 495399 52.8 up up correct
PDLB.US PDL Community Bancorp 20260817 0 20.8 21.1 20.69 20.75 103600 20.75 down down correct
PDSB.US PDS Biotechnology Corporation 20260817 0 0.23 0.23 0.211 0.221 1817700 0.221 down down correct
PDSKX.US PDSKX 20260817 0 28.59 28.59 28.59 28.59 0 28.59
PDSRX.US PDSRX 20260817 0 28.31 28.31 28.31 28.31 0 28.31
PDSYX.US PDSYX 20260817 0 29.04 29.04 29.04 29.04 0 29.04
PEB.US PH 20260817 0 18.3 18.43 18.2 18.2 6221 18.2 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260817 0 45 45.69 44.48 44.6 29007 44.6 down down correct
PEBO.US Peoples Bancorp Inc 20260817 0 41.23 41.53 40.95 41.07 186200 41.07 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260817 0 40.24 40.295 39.82 39.95 725800 39.95 down down correct
PEGA.US Pegasystems Inc 20260817 0 31.7 32.17 31.11 31.88 1675000 31.88 up up correct
PENN.US Penn National Gaming Inc 20260817 0 18.79 19.22 18.43 18.65 2756600 18.65 down up incorrect
PEP.US PepsiCo Inc 20260817 0 139.71 139.89 137.66 138.24 6856200 138.24 down up incorrect
PERI.US Perion Network Ltd 20260817 0 9.73 9.91 9.58 9.68 296400 9.68 down up incorrect
PESI.US Perma 20260817 0 17.32 18.13 17.23 17.63 319000 17.63 up down incorrect
PETS.US PetMed Express Inc 20260817 0 1.8 1.8 1.72 1.75 260500 1.75 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260817 0 0.68 0.6825 0.6416 0.6825 3530 0.6825 up up correct
PETZ.US TDH Holdings Inc 20260817 0 1.43 1.43 1.286 1.36 134200 1.36 down down correct
PFALX.US PFALX 20260817 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260817 0 107.46 107.98 106.87 107.47 58100 107.47 up up correct
PFFLX.US PFFLX 20260817 0 6.87 6.87 6.87 6.87 0 6.87
PFG.US Principal Financial Group Inc 20260817 0 114.1 115.8 112.94 112.97 1016400 112.97 down down correct
PFIS.US Peoples Financial Services Corp 20260817 0 70.8 71.41 70.68 71.41 36200 70.7679 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260817 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260817 0 7.32 7.35 7.23 7.26 1103600 7.26 down down correct
PFX.US Phenixfin Corporation 20260817 0 47.41 47.95 46.13 46.13 4741 46.13 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260817 0 23.93 24 23.93 24 7900 24 up up correct
PGC.US Peapack 20260817 0 46.53 47.08 46.39 46.71 144000 46.71 up up correct
PGEN.US Precigen Inc 20260817 0 6.17 6.78 6.1 6.55 6277600 6.55 up up correct
PGNY.US Progyny Inc 20260817 0 26 26.13 25.265 25.33 740600 25.33 down down correct
PHAR.US Pharming Group NV 20260817 0 11.72 12.122 11.72 11.79 17300 11.79 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260817 0 9.47 9.57 9.215 9.28 1136200 9.28 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260817 0 1.09 1.1 1.06 1.06 96200 1.06 down up incorrect
PHUN.US Phunware Inc 20260817 0 2.09 2.1 2.05 2.05 86200 2.05 down down correct
PHVS.US Pharvaris N.V 20260817 0 34.71 35.61 34.71 35.32 556781 35.32 up up correct
PI.US Impinj Inc 20260817 0 173.39 175.65 170.86 171.71 365000 171.71 down down correct
PIIVX.US PIIVX 20260817 0 53.03 53.03 53.03 53.03 0 53.03
PINC.US Premier Inc 20260817 0 50.0651 50.0651 50.0651 50.0651 9 49.8541
PKBK.US Parke Bancorp Inc 20260817 0 35.15 35.27 34.82 34.9 42421 34.9 down up incorrect
PKOH.US Park 20260817 0 49.4 50.5 48.17 48.87 136300 48.87 down down correct
PLAB.US Photronics Inc 20260817 0 33.51 33.87 33.24 33.6 603400 33.6 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260817 0 10.1 10.2 9.86 10.15 1316900 10.15 up up correct
PLBC.US Plumas Bancorp 20260817 0 62.83 63.29 61.75 62.48 105404 62.48 down down correct
PLBY.US PLBY Group Inc 20260817 0 1.286 1.286 1.18 1.18 807039 1.18 down down correct
PLCE.US The Children's Place Inc 20260817 0 2.39 2.46 2.04 2.23 691400 2.23 down down correct
PLMR.US Palomar Holdings Inc 20260817 0 128 129.625 123.6 123.92 244300 123.49 down up incorrect
PLPC.US Preformed Line Products Company 20260817 0 467.2 483.67 464.67 475.03 79100 475.03 up down incorrect
PLRX.US Pliant Therapeutics Inc 20260817 0 1.07 1.12 1.07 1.1 590771 1.1 up down incorrect
PLSE.US Pulse Biosciences Inc 20260817 0 44.5 46.99 42.7 46.79 576700 46.79 up down incorrect
PLTK.US Playtika Holding Corp 20260817 0 2.49 2.53 2.26 2.26 2077200 2.26 down up incorrect
PLUG.US Plug Power Inc 20260817 0 2.31 2.31 2.2 2.28 59337700 2.28 down down correct
PLUS.US ePlus inc 20260817 0 87.69 89.85 86.19 86.78 202400 86.5084 down down correct
PLXS.US Plexus Corp 20260817 0 268.22 276.1 267.56 274.2 222800 274.2 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260817 0 0.557 0.557 0.5221 0.5422 104800 0.5422 down down correct
PMFLX.US PMFLX 20260817 0 10.02 10.02 10.02 10.02 0 10.02
PMT.US PC 20260817 0 18.46 18.58 18.29 18.39 39085 17.9679 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260817 0 28.5 29.25 28.13 28.7 102300 28.7 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260817 0 1.26 1.28 1.245 1.25 241600 1.25 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260817 0 1.1 1.12 1.08 1.08 471000 1.08 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20260817 0 107.57 108.4 107.02 107.35 773098 107.35 down up incorrect
PNNT.US PennantPark Investment Corporation 20260817 0 3.7 3.7 3.61 3.63 499600 3.63 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20260817 0 201.8 227.63 201.29 210.6 216200 210.6 up down incorrect
PNTG.US The Pennant Group Inc 20260817 0 39.57 39.57 38.505 39.18 222400 39.18 down up incorrect
PODD.US Insulet Corporation 20260817 0 141.32 142.13 138.28 139.7 1949000 139.7 down up incorrect
POLA.US Polar Power Inc 20260817 0 1.77 1.8 1.63 1.68 84606 1.68 down up incorrect
POOL.US Pool Corporation 20260817 0 193.32 193.46 187.27 190.47 901200 190.47 down down correct
POW.US Powered Brands 20260817 0 28.14 28.49 28.14 28.37 24100 28.37 up up correct
POWI.US Power Integrations Inc 20260817 0 63.07 64.65 61.96 62.1 529300 61.8408 down down correct
POWL.US Powell Industries Inc 20260817 0 215.95 219.2 214.08 218.73 620200 218.6333 up up correct
POWW.US AMMO Inc 20260817 0 2.26 2.34 2.22 2.22 495900 2.22 down up incorrect
POWWP.US AMMO Inc 20260817 0 24.25 24.35 24.016 24.35 1900 23.7956 up down incorrect
PPBT.US Purple Biotech Ltd 20260817 0 1.5 1.57 1.461 1.53 25300 1.53 up down incorrect
PPC.US Pilgrim's Pride Corporation 20260817 0 27.54 29.4 27.35 28.77 2889500 28.77 up up correct
PPIH.US Perma 20260817 0 26.68 27.04 26.25 26.61 64500 26.61 down down correct
PPSI.US Pioneer Power Solutions Inc 20260817 0 2.91 3.4792 2.88 2.94 646443 2.94 up up correct
PPTA.US Midas Gold Corp. 20260817 0 25.24 25.24 24.16 24.39 1083500 24.39 down down correct
PRAA.US PRA Group Inc 20260817 0 20.69 20.85 20.16 20.23 458800 20.23 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260817 0 371.97 391.64 370.03 376.38 581498 376.38 up down incorrect
PRCH.US Porch Group Inc 20260817 0 17.2 17.32 16.46 16.76 1368200 16.76 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260817 0 21.28 21.63 20.78 21.09 998800 21.09 down up incorrect
PRDO.US Perdoceo Education Corporation 20260817 0 31.75 32.14 31.47 32.04 622600 31.8761 up down incorrect
PRFX.US PainReform Ltd 20260817 0 1 1.02 0.9405 0.9702 156763 0.9702 down down correct
PRGS.US Progress Software Corporation 20260817 0 43.03 43.33 42.51 42.86 306800 42.86 down down correct
PRIM.US Primoris Services Corporation 20260817 0 84.46 85.6 82.8 83.05 1074915 83.05 down down correct
PRIVX.US Sharespost 100 Fund 20260817 0 52.03 52.03 52.03 52.03 0 52.03
PRLD.US Prelude Therapeutics Incorporated 20260817 0 5.57 5.86 5.45 5.63 265300 5.63 up up correct
PRLVX.US PRLVX 20260817 0 50.96 50.96 50.96 50.96 0 50.96
PROF.US Profound Medical Corp 20260817 0 6.6 6.995 6.51 6.55 120900 6.55 down down correct
PROV.US Provident Financial Holdings Inc 20260817 0 18 18.1 17.9 17.95 46300 17.95 down down correct
PRPH.US ProPhase Labs Inc 20260817 0 0.049 0.049 0.028 0.03 2209512 0.03 down down correct
PRPL.US Purple Innovation Inc 20260817 0 6.72 6.94 6.31 6.31 15859 6.31 down down correct
PRPO.US Precipio Inc 20260817 0 23.15 26.75 22.96 23.9 49749 23.9 up up correct
PRQR.US ProQR Therapeutics N.V 20260817 0 1.91 2 1.9 1.93 622646 1.93 up up correct
PRTA.US Prothena Corporation plc 20260817 0 8.84 9.075 8.729 8.88 365922 8.88 up up correct
PRTH.US Priority Technology Holdings Inc 20260817 0 5.46 5.471 5.275 5.34 377300 5.34 down down correct
PRTS.US CarParts.com Inc 20260817 0 6.05 6.18 5.91 6.08 22507 6.08 up up correct
PRVA.US Privia Health Group Inc 20260817 0 21.84 21.98 21.44 21.5 889300 21.5 down down correct
PSA.US PQ 20260817 0 15.02 15.02 14.88 14.895 14207 14.895 down down correct
PSEC.US Prospect Capital Corporation 20260817 0 2.3 2.31 2.21 2.21 3473500 2.1765 down down correct
PSHG.US Performance Shipping Inc 20260817 0 1.79 1.82 1.74 1.75 46300 1.75 down down correct
PSMT.US PriceSmart Inc 20260817 0 177.87 181.83 176.14 179.99 253600 179.99 up up correct
PSNL.US Personalis Inc 20260817 0 13.9 14.23 13.782 13.89 1093900 13.89 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260817 0 17.45 17.45 17.45 17.45 0 17.45
PTC.US PTC Inc 20260817 0 148.11 149.02 145.37 145.98 1036900 145.98 down down correct
PTCT.US PTC Therapeutics Inc 20260817 0 71.7 73.02 71.245 72.88 985800 72.88 up up correct
PTEN.US Patterson 20260817 0 11.43 12.22 11.41 12.22 9854100 12.1233 up up correct
PTGX.US Protagonist Therapeutics Inc 20260817 0 155.11 158.95 153.6 158.62 507000 158.62 up up correct
PTIX.US Protagenic Therapeutics Inc 20260817 0 0.36 0.36 0.36 0.36 0 0.36
PTLO.US Portillo's Inc. Class A Common Stock 20260817 0 5.12 5.12 4.895 4.97 1154800 4.97 down down correct
PTON.US Peloton Interactive Inc 20260817 0 5.5 5.54 5.28 5.29 9676100 5.29 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260817 0 0.004 0.004 0.003 0.003 131700 0.003 down down correct
PUBM.US PubMatic Inc 20260817 0 17.3 17.557 16.84 17.27 925700 17.27 down up incorrect
PUCK.US Goal Acquisitions Corp 20260817 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260817 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260817 0 1.5 1.62 1.5 1.56 12300 1.56 up down incorrect
PWP.US Perella Weinberg Partners 20260817 0 17.38 17.48 16.575 16.78 820736 16.7107 down down correct
PXLW.US Pixelworks Inc 20260817 0 6.88 7.15 6.76 6.8 51100 6.8 down down correct
PXS.US Pyxis Tankers Inc 20260817 0 5.13 5.2 4.97 5.14 25900 5.14 up up correct
PYPD.US PolyPid Ltd 20260817 0 4.73 4.91 4.72 4.77 122700 4.77 up up correct
PYPL.US PayPal Holdings Inc 20260817 0 61.01 61.11 60.15 60.47 9233700 60.47 down down correct
PYXS.US Pyxis Oncology Inc. 20260817 0 3.03 3.09 2.83 3.02 558900 3.02 down down correct
PZZA.US Papa John's International Inc 20260817 0 24.03 24.16 23.11 23.23 2007800 23.23 down down correct
QCOM.US QUALCOMM Incorporated 20260817 0 166.25 166.34 161.45 162.18 8967700 162.18 down down correct
QCRH.US QCR Holdings Inc 20260817 0 106.07 107.35 104.52 104.84 150152 104.84 down down correct
QDEL.US Quidel Corporation 20260817 0 14.07 14.7 14.07 14.58 1236100 14.58 up up correct
QFIN.US 360 DigiTech Inc 20260817 0 12.35 12.379 11.92 11.94 1128000 11.94 down down correct
QH.US Quhuo Limited 20260817 0 4.17 4.85 4.17 4.79 8500 4.79 up up correct
QLYS.US Qualys Inc 20260817 0 184.12 185.23 178.26 183.31 772200 183.31 down up incorrect
QMCO.US Quantum Corporation 20260817 0 24.83 25.95 23.75 24.92 2094600 24.92 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260817 0 4.76 5.2 4.76 5.19 17100 5.19 up up correct
QNST.US QuinStreet Inc 20260817 0 20.38 20.675 20.1001 20.175 764056 20.175 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260817 0 30.71 30.78 30.56 30.78 60500 30.78 up up correct
QRHC.US Quest Resource Holding Corporation 20260817 0 1.6 1.64 1.53 1.63 85600 1.63 up up correct
QRVO.US Qorvo Inc 20260817 0 97.5 98.82 95.94 96.04 1331000 96.04 down down correct
QSI.US Quantum 20260817 0 0.74 0.795 0.739 0.744 2429700 0.744 up up correct
QTRX.US Quanterix Corporation 20260817 0 2.79 2.95 2.655 2.92 1342500 2.92 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260817 0 8.92 9.18 8.73 9.05 6943000 9.05 up up correct
QUIK.US QuickLogic Corporation 20260817 0 12.8 13.12 12.545 12.63 256059 12.63 down down correct
QURE.US uniQure N.V 20260817 0 48.08 48.5 46.87 47.97 838500 47.97 down down correct
RAIL.US FreightCar America Inc 20260817 0 7.28 7.44 7.22 7.42 132600 7.42 up up correct
RAIN.US Rain Therapeutics Inc 20260817 0 0.93 0.94 0.856 0.881 232200 0.881 down down correct
RAM.US Aries I Acquisition Corp 20260817 0 14.33 15.36 14.27 14.59 18896500 14.59 up up correct
RAND.US Rand Capital Corporation 20260817 0 10.1648 10.19 10.0661 10.12 1447 9.864 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260817 0 0.81 0.816 0.775 0.796 469400 0.796 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260817 0 26.26 26.51 25.81 26.13 1315700 26.13 down down correct
RAVE.US RAVE Restaurant Group Inc 20260817 0 3.05 3.15 3 3 36200 3 down down correct
RBB.US RBB Bancorp 20260817 0 27.46 27.58 27.15 27.32 94300 27.32 down down correct
RBBN.US Ribbon Communications Inc 20260817 0 2.09 2.11 2.06 2.08 321000 2.08 down down correct
RBCAA.US Republic Bancorp Inc 20260817 0 97.52 98.15 94.69 96.76 77121 96.76 down up incorrect
RBCN.US Rubicon Technology Inc 20260817 0 6.5 6.5 6.5 6.5 0 6.5
RBKB.US Rhinebeck Bancorp Inc 20260817 0 12.73 12.75 12.48 12.68 149311 12.68 down up incorrect
RCAT.US Red Cat Holdings Inc 20260817 0 10.84 10.84 10.24 10.44 9681400 10.44 down up incorrect
RCEL.US AVITA Medical Inc 20260817 0 7.91 8.15 7.74 7.9 193900 7.9 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260817 0 8.59 8.59 8.59 8.59 0 8.59
RCICX.US Resource Credit Income Fund Class C 20260817 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260817 0 8.59 8.59 8.59 8.59 0 8.59
RCILX.US RCILX 20260817 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260817 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260817 0 3.47 3.47 3.36 3.4 1509000 3.4 down down correct
RCKY.US Rocky Brands Inc 20260817 0 47.24 47.38 46.16 46.68 36697 46.5045 down down correct
RCMT.US RCM Technologies Inc 20260817 0 36.53 40.68 36.03 40.43 466600 40.43 up up correct
RCON.US Recon Technology Ltd 20260817 0 0.02 0.02 0.02 0.02 405356 4
RDCM.US RADCOM Ltd 20260817 0 10.5 10.72 10.3 10.35 299400 10.35 down down correct
RDHL.US RedHill Biopharma Ltd 20260817 0 0.6 0.61 0.582 0.585 31800 0.585 down down correct
RDI.US Reading International Inc 20260817 0 1.62 1.77 1.61 1.75 322000 1.75 up up correct
RDIB.US Reading International Inc 20260817 0 9.2 9.92 9.2 9.2 3287 9.2
RDNT.US RadNet Inc 20260817 0 76.17 76.66 75 75.93 596200 75.93 down down correct
RDVT.US Red Violet Inc 20260817 0 70.72 70.72 67.85 68.04 158200 68.04 down up incorrect
RDWR.US Radware Ltd 20260817 0 29.21 29.21 28.53 28.86 125900 28.86 down down correct
REAL.US The RealReal Inc 20260817 0 11.4 11.42 10.691 11.08 3601900 11.08 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260817 0 2.35 2.49 2.3 2.42 726989 24.2 up up correct
REED.US Reed's Inc 20260817 0 0.93 1.19 0.91 1.07 37600 1.07 up up correct
REFR.US Research Frontiers Incorporated 20260817 0 0.43 0.48 0.42 0.43 64800 0.43
REG.US Regency Centers Corporation 20260817 0 76.49 76.58 76 76.37 730900 76.37 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260817 0 801.76 813.18 795.73 805.93 541300 804.99 up down incorrect
REKR.US Rekor Systems Inc 20260817 0 0.719 0.72 0.64 0.648 2439700 0.648 down down correct
RELL.US Richardson Electronics Ltd 20260817 0 20.34 20.42 19.62 19.92 148000 19.92 down down correct
RELY.US Remitly Global Inc. Common Stock 20260817 0 26.36 26.5 26 26.3 2204300 26.3 down down correct
REPL.US Replimune Group Inc 20260817 0 14.65 14.69 14.05 14.63 3735000 14.63 down down correct
RETO.US ReTo Eco 20260817 0 1.24 2.16 1.175 1.67 12206550 1.67 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260817 0 25.78 26.125 25.55 25.91 1402900 25.91 up up correct
RFIL.US RF Industries Ltd 20260817 0 13.5 13.62 13.21 13.45 257118 13.45 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260817 0 5.4 5.55 5.1 5.35 185200 5.35 down down correct
RGCO.US RGC Resources Inc 20260817 0 21.74 21.74 21.25 21.28 20900 21.28 down down correct
RGEN.US Repligen Corporation 20260817 0 166.25 169.5 164.62 169.04 658900 169.04 up up correct
RGLD.US Royal Gold Inc 20260817 0 232.6 236.79 230.91 236.62 669300 236.62 up up correct
RGNX.US REGENXBIO Inc 20260817 0 10.69 11.36 10.53 11.33 1042000 11.33 up up correct
RGP.US Resources Connection Inc 20260817 0 4.23 4.28 4.16 4.21 195804 4.21 down down correct
RIBT.US RiceBran Technologies 20260817 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20260817 0 31.06 31.3 30.29 31.09 51200 31.09 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260817 0 42.9 43.26 42.08 42.45 502496 42.45 down down correct
RILY.US B. Riley Financial Inc 20260817 0 7.42 7.42 7.02 7.11 559200 7.11 down down correct
RILYN.US B. Riley Financial Inc 20260817 0 25.01 25.04 25 25.01 24700 25.01
RILYP.US B. Riley Financial Inc 20260817 0 13.3 13.49 13.1 13.15 8700 13.15 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260817 0 22.13 22.2 21.77 21.92 15500 21.92 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260817 0 20.12 20.12 19.94 20 11700 20 down down correct
RIOT.US Riot Blockchain Inc 20260817 0 18.95 20.085 18.9 20.04 17713600 20.04 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260817 0 15.24 15.36 14.72 14.87 43729600 14.87 down down correct
RKDA.US Arcadia Biosciences Inc 20260817 0 0.62 0.638 0.42 0.48 642800 0.48 down down correct
RKLB.US Rocket Lab USA Inc. 20260817 0 81.01 85.55 80.53 82.08 18111840 82.08 up up correct
RLAY.US Relay Therapeutics Inc 20260817 0 19.72 20.79 19.56 20.67 1835300 20.67 up down incorrect
RLMD.US Relmada Therapeutics Inc 20260817 0 4.75 4.84 4.7 4.77 955951 4.77 up up correct
RLYB.US Rallybio Corporation Common Stock 20260817 0 17 17.29 16.66 17 17100 17
RMBI.US Richmond Mutual Bancorporation Inc 20260817 0 15.94 16.02 15.85 15.86 24400 15.86 down up incorrect
RMBS.US Rambus Inc 20260817 0 102.38 104.11 100.53 100.61 1871900 100.61 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260817 0 1.26 1.42 1.25 1.37 894900 1.37 up up correct
RMNI.US Rimini Street Inc 20260817 0 4.92 5.02 4.92 4.96 457000 4.96 up up correct
RMR.US The RMR Group Inc 20260817 0 20.19 20.45 20.04 20.38 106400 20.38 up down incorrect
RMTI.US Rockwell Medical Inc 20260817 0 7.31 7.56 7.0406 7.485 10920 7.485 up up correct
RNA.US Avidity Biosciences Inc 20260817 0 12.78 13.345 12.78 12.96 212552 12.96 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260817 0 3.36 3.4978 2.9432 3.16 81257 3.16 down down correct
RNST.US Renasant Corporation 20260817 0 43.44 43.68 41.01 43.11 406300 43.11 down down correct
RNW.US Renew Energy Global PLC 20260817 0 6.8 6.825 6.8 6.82 2491600 6.82 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260817 0 0.001 0.028 0.001 0.007 5455800 0.007 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260817 0 1.415 1.505 1.18 1.2 1222800 1.2 down down correct
ROAD.US Construction Partners Inc 20260817 0 122.63 122.63 119.445 120.46 567200 120.46 down down correct
ROCK.US Gibraltar Industries Inc 20260817 0 47.87 47.87 46.91 47.53 217100 47.53 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260817 0 36.22 37.19 35.65 36.24 7729900 36.24 up up correct
ROKU.US Roku Inc 20260817 0 157.11 158.51 157.11 158.31 2745200 158.31 up down incorrect
ROOT.US Root Inc 20260817 0 51.01 51.768 49.14 49.7 407600 49.7 down down correct
ROST.US Ross Stores Inc 20260817 0 244.89 244.89 234.86 235.28 2943600 235.28 down down correct
RPAY.US Repay Holdings Corporation 20260817 0 3.64 3.66 3.475 3.51 634800 3.51 down down correct
RPD.US Rapid7 Inc 20260817 0 12.86 12.861 12.26 12.37 1616100 12.37 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260817 0 1.69 1.733 1.545 1.55 454300 1.55 down up incorrect
RPRX.US Royalty Pharma plc 20260817 0 58.36 59.49 58.18 59.45 2359900 59.45 up up correct
RRBI.US Red River Bancshares Inc 20260817 0 102.77 104.205 102.026 102.4 44500 102.4 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260817 0 10.14 10.71 9.98 10.59 574900 10.59 up up correct
RRR.US Red Rock Resorts Inc 20260817 0 63.32 63.32 62.31 63.21 669200 63.21 down down correct
RSSS.US Research Solutions Inc 20260817 0 2.3 2.36 2.27 2.31 25500 2.31 up up correct
RSVR.US Reservoir Media Inc 20260817 0 9.87 10.08 9.76 9.8 36000 9.8 down down correct
RUN.US Sunrun Inc 20260817 0 10.36 10.38 9.64 9.83 7641300 9.83 down down correct
RUSHA.US Rush Enterprises Inc 20260817 0 81.7 82.94 81.61 82.13 569415 54.7534 up up correct
RUSHB.US Rush Enterprises Inc 20260817 0 79.7 81.39 79.3601 80.2301 85950 53.4867 up up correct
RVMD.US Revolution Medicines Inc 20260817 0 204.02 215.97 203.18 212 2440300 212 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260817 0 0.465 0.53 0.46 0.5023 25417 0.5023 up up correct
RVSB.US Riverview Bancorp Inc 20260817 0 5.22 5.25 5.14 5.14 93800 5.14 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260817 0 6.6 6.62 6.41 6.45 625500 6.45 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260817 0 3.12 3.16 3.08 3.11 10621600 3.11 down up incorrect
RXST.US RxSight Inc. Common Stock 20260817 0 6.8 6.87 6.385 6.48 657080 6.48 down down correct
RXT.US Rackspace Technology Inc 20260817 0 4.23 4.23 3.92 3.95 7348824 3.95 down down correct
RYAAY.US Ryanair Holdings plc 20260817 0 58.57 58.87 57.29 57.34 835500 57.34 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260817 0 115.4 117.18 114.44 115.44 412000 115.44 up up correct
RZLT.US Rezolute Inc 20260817 0 4.58 4.695 4.56 4.68 535200 4.68 up up correct
SABR.US Sabre Corporation 20260817 0 2.2 2.25 2.14 2.155 3351600 2.155 down down correct
SABS.US SAB Biotherapeutics Inc 20260817 0 3.7 3.85 3.69 3.77 232027 3.77 up up correct
SABSW.US SAB Biotherapeutics Inc 20260817 0 0.02 0.02 0.0051 0.0177 79568 0.0177 down down correct
SAFT.US Safety Insurance Group Inc 20260817 0 103.38 103.6 103.36 103.36 155400 102.4434 down down correct
SAIA.US Saia Inc 20260817 0 383.49 389.56 382.7 385.22 469500 385.22 up down incorrect
SALM.US Salem Media Group Inc 20260817 0 1 1.008 0.994 1.001 74953 1.001 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260817 0 10.18 10.22 9.95 10.16 58700 10.16 down down correct
SANA.US Sana Biotechnology Inc 20260817 0 3.52 3.695 3.466 3.68 1670600 3.68 up up correct
SANM.US Sanmina Corporation 20260817 0 213.5 217.82 212 217.03 410100 217.03 up up correct
SANW.US S&W Seed Company 20260817 0 0.0011 0.0011 0.0011 0.0011 390 0.0011
SBAC.US SBA Communications Corporation 20260817 0 185.2 185.66 181.96 182.11 875600 180.8622 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260817 0 36.03 36.27 35.77 35.8 827500 35.8 down down correct
SBET.US Sharplink Gaming Ltd 20260817 0 6.27 6.53 6.24 6.51 6701800 6.51 up up correct
SBFG.US SB Financial Group Inc 20260817 0 26.18 27.53 26.18 27.1 13800 27.1 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260817 0 14.69 14.73 14.145 14.25 575528 14.0017 down down correct
SBLK.US Star Bulk Carriers Corp 20260817 0 29.05 30.18 29 30.09 2027205 29.1891 up up correct
SBNY.US Signature Bank 20260817 0 0.15 0.32 0.15 0.32 500 0.32 up up correct
SBRA.US Sabra Health Care REIT Inc 20260817 0 20.21 20.34 20.15 20.31 1486200 20.31 up up correct
SBSI.US Southside Bancshares Inc 20260817 0 33.03 33.24 32.67 32.72 120400 32.3453 down down correct
SBUX.US Starbucks Corporation 20260817 0 106.46 108.33 106.41 107.92 5935300 107.92 up up correct
SCHL.US Scholastic Corporation 20260817 0 41.22 41.56 40.84 41.48 244200 41.2149 up up correct
SCKT.US Socket Mobile Inc 20260817 0 1.13 1.23 0.86 0.92 1256900 0.92 down up incorrect
SCOR.US comScore Inc 20260817 0 6.18 6.19 5.65 5.65 40153 5.65 down down correct
SCPS.US Scopus BioPharma Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCSC.US ScanSource Inc 20260817 0 50.54 51.81 49.41 51.71 253591 51.71 up up correct
SCYX.US SCYNEXIS Inc 20260817 0 5.2 5.52 4.9 5.09 127081 5.09 down down correct
SDGR.US Schrödinger Inc 20260817 0 17.36 17.6 17.16 17.4 653500 17.4 up down incorrect
SEAC.US SeaChange International Inc 20260817 0 3.27 3.27 3.27 3.27 0 3.27
SEAT.US Vivid Seats Inc. Class A Common Stock 20260817 0 7.19 7.437 6.925 7 45600 7 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260817 0 0.033 0.049 0.032 0.049 700 0.049 up up correct
SEDG.US SolarEdge Technologies Inc 20260817 0 32.02 32.205 30.55 30.79 2732500 30.79 down down correct
SEED.US Origin Agritech Limited 20260817 0 1.03 1.06 1.01 1.06 7900 1.06 up up correct
SEER.US Seer Inc 20260817 0 2.06 2.06 2.015 2.03 308064 2.03 down up incorrect
SEIC.US SEI Investments Company 20260817 0 105.96 106.93 105.29 105.47 484700 105.47 down up incorrect
SELF.US Global Self Storage Inc 20260817 0 5.28 5.35 5.27 5.27 22200 5.27 down up incorrect
SENEA.US Seneca Foods Corporation 20260817 0 189.18 194.86 189.04 189.5 95100 189.5 up down incorrect
SENEB.US Seneca Foods Corporation 20260817 0 188.8 188.8 188.8 188.8 0 188.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20260817 0 1.94 2.025 1.94 1.95 26900 1.95 up up correct
SFBC.US Sound Financial Bancorp Inc 20260817 0 45.47 46.97 45.44 46.3 6529 46.3 up up correct
SFBS.US ServisFirst Bancshares Inc 20260817 0 91.19 91.945 90.285 90.53 339400 45.265 down down correct
SFIX.US Stitch Fix Inc 20260817 0 3.59 3.6 3.32 3.33 1305300 3.33 down down correct
SFM.US Sprouts Farmers Market Inc 20260817 0 81.89 82.05 80.2 80.6 1207100 80.6 down down correct
SFNC.US Simmons First National Corporation 20260817 0 24.02 24.18 23.86 23.94 860900 23.94 down down correct
SFST.US Southern First Bancshares Inc 20260817 0 63.93 65 63.4 64.35 114500 64.35 up up correct
SGA.US Saga Communications Inc 20260817 0 9.63 9.76 9.4 9.4 26200 9.4 down down correct
SGC.US Superior Group of Companies Inc 20260817 0 12.97 13.15 12.71 12.75 48000 12.75 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260817 0 8.1 8.4 7.89 8.24 471700 8.24 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260817 0 11.77 11.78 11.271 11.43 1529300 11.43 down down correct
SGRP.US SPAR Group Inc 20260817 0 0.66 0.69 0.66 0.67 43400 0.67 up up correct
SGRY.US Surgery Partners Inc 20260817 0 14.84 14.99 14.09 14.36 2421800 14.36 down down correct
SHBI.US Shore Bancshares Inc 20260817 0 23.86 24.01 23.6 23.64 142233 23.4936 down down correct
SHC.US Sotera Health Company 20260817 0 18.78 18.91 18.5 18.8 7824000 18.8 up up correct
SHEN.US Shenandoah Telecommunications Company 20260817 0 13.13 13.31 12.51 12.62 345300 12.62 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260817 0 16.76 17.24 16.71 17.1 325400 17.1 up up correct
SHLS.US Shoals Technologies Group Inc 20260817 0 8.47 8.47 8.07 8.23 3090600 8.23 down up incorrect
SHO.US PI 20260817 0 21.0998 21.65 21.0998 21.65 6943 21.65 up down incorrect
SHOO.US Steven Madden Ltd 20260817 0 46.8 47.13 46.25 46.6 973400 46.6 down up incorrect
SIBN.US SI 20260817 0 18.82 18.86 18.49 18.69 481549 18.69 down down correct
SIEB.US Siebert Financial Corp 20260817 0 1.94 1.97 1.91 1.94 53100 1.94
SIFY.US Sify Technologies Limited 20260817 0 15.42 15.73 15.4 15.5 15700 15.5 up down incorrect
SIGA.US SIGA Technologies Inc 20260817 0 3 3 2.88 2.93 766800 2.93 down up incorrect
SIGI.US Selective Insurance Group Inc 20260817 0 93.57 94.65 91.74 92.1 508000 92.1 down up incorrect
SIGIP.US Selective Insurance Group Inc 20260817 0 15.712 15.805 15.7 15.75 4700 15.4627 up down incorrect
SILC.US Silicom Ltd 20260817 0 49.52 52 48.14 48.65 413000 48.65 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260817 0 270.38 275 266 272.7 1215600 272.7 up up correct
SINT.US Sintx Technologies Inc 20260817 0 1.66 1.66 1.61 1.64 27300 1.64 down down correct
SIRI.US Sirius XM Holdings Inc 20260817 0 28.42 29.41 28.21 29.13 5326500 29.13 up up correct
SISI.US Shineco Inc 20260817 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260817 0 725 754.99 724.25 749.44 515300 749.44 up up correct
SJ.US Scienjoy Holding Corporation 20260817 0 0.95 0.95 0.825 0.95 35800 0.95
SKIN.US The Beauty Health Company 20260817 0 0.659 0.677 0.6 0.6 276800 0.6 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260817 0 0.98 1.04 0.968 1 418900 1 up up correct
SKYW.US SkyWest Inc 20260817 0 106.63 107.36 105.36 105.6 262200 105.6 down down correct
SLAB.US Silicon Laboratories Inc 20260817 0 218.68 219.48 218.55 219.29 271100 219.29 up up correct
SLDB.US Solid Biosciences Inc 20260817 0 9.05 9.16 8.9 9.1 694166 9.1 up down incorrect
SLGL.US Sol 20260817 0 85.16 90.5 81.05 83.01 110000 83.01 down down correct
SLGN.US Silgan Holdings Inc 20260817 0 42.22 42.22 41.6 41.67 770600 41.4593 down down correct
SLM.US SLM Corporation 20260817 0 27.7 28.05 27.1 27.28 2232000 27.28 down down correct
SLMBP.US SLM Corporation 20260817 0 75 75 75 75 600 75
SLN.US Silence Therapeutics plc 20260817 0 13.75 14.41 13.55 14.35 1002200 14.35 up down incorrect
SLNG.US Stabilis Solutions Inc 20260817 0 6.49 6.8 5.75 5.86 47900 5.86 down up incorrect
SLNH.US Soluna Holdings Inc 20260817 0 1.26 1.34 1.25 1.33 8990300 1.33 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260817 0 12.25 12.51 12.18 12.4 16400 12.4 up down incorrect
SLP.US Simulations Plus Inc 20260817 0 18.34 18.37 18.34 18.36 190800 18.36 up up correct
SLRC.US SLR Investment Corp 20260817 0 12.89 12.89 12.64 12.67 322100 12.67 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260817 0 12.78 13.25 12.39 13 5433300 13 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260817 0 76.39 76.78 75.95 76.35 132200 76.35 down down correct
SMBK.US SmartFinancial Inc 20260817 0 52.66 53.02 51.91 51.97 77700 51.97 down down correct
SMCI.US Super Micro Computer Inc 20260817 0 39.31 39.51 37.68 38.28 55467000 38.28 down down correct
SMID.US Smith 20260817 0 28.48 29.1 27.92 28.54 31500 28.54 up up correct
SMIT.US Schmitt Industries Inc 20260817 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260817 0 13.05 13.07 12.07 12.78 9878600 12.78 down down correct
SMPL.US The Simply Good Foods Company 20260817 0 11.17 11.17 10.785 10.84 1442900 10.84 down down correct
SMSI.US Smith Micro Software Inc 20260817 0 2.79 2.95 2.79 2.92 20500 2.92 up up correct
SMTC.US Semtech Corporation 20260817 0 144.78 155.77 143.99 154.22 3757500 154.22 up up correct
SMTI.US Sanara MedTech Inc 20260817 0 34.14 34.22 34 34 261400 34 down up incorrect
SNAX.US Stryve Foods Inc 20260817 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SNBR.US Sleep Number Corporation 20260817 0 0.017 0.0247 0.0121 0.015 701814 0.015 down up incorrect
SND.US Smart Sand Inc 20260817 0 5.1 5.23 4.9 4.91 326200 4.91 down down correct
SNDL.US Sundial Growers Inc 20260817 0 1.25 1.27 1.23 1.23 1117000 1.23 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260817 0 19.52 20.275 19.285 19.76 1096400 19.76 up up correct
SNES.US SenesTech Inc 20260817 0 1.22 1.245 1.18 1.21 55200 1.21 down down correct
SNEX.US StoneX Group Inc 20260817 0 67 68.5 67 68.41 785705 68.41 up up correct
SNFCA.US Security National Financial Corporation 20260817 0 9.21 9.21 8.6 8.6 107548 8.6 down down correct
SNGX.US Soligenix Inc 20260817 0 0.39 0.39 0.38 0.38 113200 0.38 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260817 0 1.33 1.34 1.27 1.32 140600 1.32 down down correct
SNPS.US Synopsys Inc 20260817 0 417.61 425.78 411.51 413.22 1111000 413.22 down down correct
SNT.US Senstar Technologies Ltd. 20260817 0 1.82 1.82 1.72 1.74 10100 1.74 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260817 0 1.93 1.94 1.82 1.89 19700 1.89 down down correct
SNY.US Sanofi 20260817 0 44 44.42 43.82 44.41 1928200 44.41 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260817 0 18.68 18.96 18.17 18.31 70070100 18.31 down down correct
SOHOB.US Sotherly Hotels Inc 20260817 0 2.35 2.35 2.35 2.35 0 2.35
SOHON.US Sotherly Hotels Inc 20260817 0 2.12 2.12 2.12 2.12 1000 2.12
SOHOO.US Sotherly Hotels Inc 20260817 0 1.9 1.9 1.9 1.9 0 1.9
SOHU.US Sohu.com Limited 20260817 0 14.58 14.69 14.1 14.6 44900 14.6 up up correct
SONM.US Sonim Technologies Inc 20260817 0 3.47 3.62 3.34 3.34 10400 3.34 down down correct
SONO.US Sonos Inc 20260817 0 16.07 16.09 15.35 15.45 1596600 15.45 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260817 0 7.5 7.7 7.46 7.63 203208 7.63 up up correct
SOTK.US Sono 20260817 0 5.16 5.495 5.085 5.4 52830 5.4 up up correct
SPCB.US SuperCom Ltd 20260817 0 10.83 11.49 10.81 11.09 170300 11.09 up up correct
SPFI.US South Plains Financial Inc 20260817 0 45.36 45.645 45.26 45.35 80400 45.35 down down correct
SPOK.US Spok Holdings Inc 20260817 0 11.01 11.025 10.83 10.99 263505 10.6764 down down correct
SPRB.US Spruce Biosciences Inc 20260817 0 51.57 53.6 48.92 52.92 34800 52.92 up up correct
SPRO.US Spero Therapeutics Inc 20260817 0 1.21 1.24 1.19 1.19 299000 1.19 down down correct
SPSC.US SPS Commerce Inc 20260817 0 77.6 78.75 76.03 76.23 547500 76.23 down down correct
SPT.US Sprout Social Inc 20260817 0 9.73 9.96 9.53 9.55 985000 9.55 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260817 0 1.2 1.2 1.16 1.16 193200 1.16 down down correct
SPWR.US SunPower Corporation 20260817 0 0.223 0.225 0.205 0.218 3979500 0.218 down down correct
SQFT.US Presidio Property Trust Inc 20260817 0 1.41 1.53 1.4 1.45 10000 1.45 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260817 0 7.25 7.25 6.625 6.82 15500 6.82 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260817 0 13.75 14.06 13.05 13.13 2593700 13.13 down up incorrect
SRAX.US SRAX Inc 20260817 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260817 0 88.36 88.94 87.83 87.9 98700 87.9 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260817 0 0.0007 0.0053 0.0007 0.0007 61555 0.0007
SRPT.US Sarepta Therapeutics Inc 20260817 0 17.93 18.3 17.72 18.18 1728600 18.18 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260817 0 61.77 61.77 61.77 61.77 0 61.77
SRRK.US Scholar Rock Holding Corporation 20260817 0 52 52.97 51.82 52.05 778800 52.05 up down incorrect
SRTS.US Sensus Healthcare Inc 20260817 0 2.85 2.93 2.85 2.9 29400 2.9 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20260817 0 23.85 24.96 23.25 23.78 163500 23.78 down up incorrect
SSB.US South State Corporation 20260817 0 111.1 112.2 110.79 110.82 683000 110.82 down down correct
SSBI.US Summit State Bank 20260817 0 12.92 12.92 12.92 12.92 3500 12.92
SSKN.US STRATA Skin Sciences Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 385 0.0001
SSNC.US SS&C Technologies Holdings Inc 20260817 0 80.62 81.17 79.67 79.8 1163900 79.5115 down down correct
SSP.US The E.W. Scripps Company 20260817 0 3.34 3.43 3.17 3.26 796300 3.26 down down correct
SSRM.US SSR Mining Inc 20260817 0 32.31 33.23 32.18 32.78 1846800 32.78 up up correct
SSTI.US ShotSpotter Inc 20260817 0 6.24 6.24 5.57 5.58 551400 5.58 down down correct
SSYS.US Stratasys Ltd 20260817 0 9.01 9.1 8.63 8.84 868000 8.84 down down correct
STAA.US STAAR Surgical Company 20260817 0 25.96 25.96 23.82 24.09 1539600 24.09 down down correct
STAB.US Statera Biopharma Inc 20260817 0 0.0002 0.0002 0.0002 0.0002 2127 0.0002
STBA.US S&T Bancorp Inc 20260817 0 51.12 51.32 50.9 51 223500 50.63 down up incorrect
STEP.US StepStone Group Inc 20260817 0 50.06 50.25 47.875 48.28 1119200 47.9626 down up incorrect
STGW.US MDC Partners Inc 20260817 0 9.03 9.03 8.65 8.7 995200 8.7 down down correct
STIM.US Neuronetics Inc 20260817 0 3.272 3.4 3.06 3.27 1873500 3.27 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260817 0 1.79 1.82 1.77 1.77 41694 1.77 down up incorrect
STLD.US Steel Dynamics Inc 20260817 0 253.41 259.04 250.02 258.16 762500 258.16 up down incorrect
STNE.US StoneCo Ltd 20260817 0 9.63 9.74 9.18 9.27 7882500 9.27 down down correct
STOK.US Stoke Therapeutics Inc 20260817 0 31.09 32.515 31.09 32.13 444700 32.13 up up correct
STRA.US Strategic Education Inc 20260817 0 81.41 81.8 80.51 80.69 315785 80.69 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260817 0 94.8 95.11 94.15 94.36 1124800 93.8753 down down correct
STRL.US Sterling Construction Company Inc 20260817 0 585 606.12 580 603.89 673600 603.89 up up correct
STRM.US Streamline Health Solutions Inc 20260817 0 0.44 0.44 0.4 0.44 20600 0.44
STRO.US Sutro Biopharma Inc 20260817 0 20.54 22.43 20.21 22.28 372912 22.28 up up correct
STRR.US Star Equity Holdings Inc 20260817 0 9.99 10.3426 9.62 9.82 5477 9.82 down down correct
STRRP.US Star Equity Holdings Inc 20260817 0 9.67 9.84 9.5 9.5 11500 9.2613 down down correct
STRS.US Stratus Properties Inc 20260817 0 19.25 19.25 19.01 19.15 3400 19.15 down down correct
STRT.US Strattec Security Corporation 20260817 0 82.6 82.8 81 81.74 48100 81.74 down down correct
STTK.US Shattuck Labs Inc 20260817 0 7.4 7.46 7.225 7.39 569400 7.39 down down correct
STX.US Seagate Technology Holdings plc 20260817 0 990.33 1013.99 978.63 994.79 4330500 994.79 up up correct
SUNS.US SLR Senior Investment Corp 20260817 0 7.77 7.863 7.645 7.76 84200 7.76 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260817 0 47.66 48.66 47.66 48.27 536700 48.27 up up correct
SURG.US SurgePays Inc. Common Stock 20260817 0 0.255 0.31 0.251 0.278 21093200 0.278 up up correct
SVC.US Service Properties Trust 20260817 0 8.07 8.1 7.88 8.09 1150002 8.09 up down incorrect
SVRA.US Savara Inc 20260817 0 5.39 5.43 5.285 5.37 1206700 5.37 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260817 0 0.01 0.01 0.01 0.01 200 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260817 0 1.9 1.97 1.63 1.9 122900 1.9
SWAGW.US Software Acquisition Group Inc. III Warrant 20260817 0 0.0152 0.0152 0.0151 0.0151 2940 0.0151 down down correct
SWBI.US Smith & Wesson Brands Inc 20260817 0 14.25 14.37 14.12 14.15 326838 14.15 down down correct
SWIM.US Latham Group Inc 20260817 0 7.13 7.24 7.03 7.13 571100 7.13
SWKS.US Skyworks Solutions Inc 20260817 0 69.41 70.33 67.61 67.73 3689600 67.73 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260817 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260817 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260817 0 3.78 4.24 3.6 3.75 490900 3.75 down down correct
SY.US So 20260817 0 2.25 2.27 2.185 2.21 129000 2.21 down down correct
SYBT.US Stock Yards Bancorp Inc 20260817 0 84.46 85.84 84.13 84.28 146500 84.28 down down correct
SYBX.US Synlogic Inc 20260817 0 1.205 1.205 1.2 1.2 1513 1.2 down down correct
SYNA.US Synaptics Incorporated 20260817 0 109.71 113.36 109.7 110.58 615600 110.58 up up correct
SYPR.US Sypris Solutions Inc 20260817 0 2.1 2.13 2.03 2.04 25900 2.04 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260817 0 0.0001 0.0004 0.0001 0.0004 3213 0.0004 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260817 0 10.56 10.56 10.56 10.56 0 10.56
TACO.US Del Taco Restaurants Inc 20260817 0 10.46 10.46 10.45 10.45 73700 10.45 down down correct
TACT.US TransAct Technologies Incorporated 20260817 0 4.93 5.16 4.75 5 35500 5 up up correct
TAIT.US Taitron Components Incorporated 20260817 0 1.92 1.9375 1.86 1.9125 3668 1.9125 down up incorrect
TAKMX.US TAKMX 20260817 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260817 0 15.2 15.4 15.2 15.4 1204 15.4 up up correct
TANH.US Tantech Holdings Ltd 20260817 0 0.383 0.4 0.32 0.371 5607800 0.371 down down correct
TAOP.US Taoping Inc 20260817 0 0.89 0.91 0.79 0.85 66600 0.85 down down correct
TARA.US Protara Therapeutics Inc 20260817 0 3.96 4.01 3.93 3.98 268100 3.98 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260817 0 68.83 70.78 68.71 70.615 541200 70.615 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260817 0 7.5 7.925 7.105 7.19 541183 7.19 down up incorrect
TATT.US TAT Technologies Ltd 20260817 0 41.32 41.44 40.5 40.63 110700 40.63 down down correct
TAYD.US Taylor Devices Inc 20260817 0 55.35 55.78 53.91 55.35 23400 55.35
TBBK.US The Bancorp Inc 20260817 0 69.68 70.47 68.16 68.27 356600 68.27 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260817 0 4.03 4.03 3.82 3.89 2630500 3.89 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260817 0 22.36 22.391 22.2 22.295 20200 22.295 down down correct
TBNK.US Territorial Bancorp Inc 20260817 0 55.68 56.21 55.68 55.82 84577 55.82 up up correct
TBPH.US Theravance Biopharma Inc 20260817 0 16.97 16.97 16.92 16.92 297200 16.92 down down correct
TC.US TuanChe ADR 20260817 0 2.18 2.33 2.14 2.28 170600 2.28 up up correct
TCBI.US Texas Capital Bancshares Inc 20260817 0 100.46 101.37 100.13 101.09 462700 100.882 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20260817 0 20.5332 20.71 20.53 20.565 12659 20.2059 up down incorrect
TCBK.US TriCo Bancshares 20260817 0 57.57 57.85 57.19 57.46 366752 57.46 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260817 0 17.41 17.41 17.41 17.41 600 17.41
TCBX.US Third Coast Bancshares Inc. Common Stock 20260817 0 45.84 46.355 45.4 45.66 74900 45.66 down up incorrect
TCCO.US Technical Communications Corporation 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260817 0 24.04 24.635 23.345 24.59 306300 24.59 up up correct
TCOM.US Trip.com Group Limited 20260817 0 44.86 45.15 44.25 44.85 2101000 44.85 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260817 0 17.51 17.51 17.47 17.48 17691 17.48 down down correct
TCPC.US BlackRock TCP Capital Corp 20260817 0 4.09 4.09 4 4.08 501801 4.08 down down correct
TCRX.US Tscan Therapeutics Inc 20260817 0 0.78 0.795 0.763 0.784 352800 0.784 up up correct
TCX.US Tucows Inc 20260817 0 11.11 11.19 10.2 10.78 67906 10.78 down down correct
TDAC.US Trident Acquisitions Corp 20260817 0 10.86 10.8799 10.85 10.8504 15736 10.8504 down down correct
TDACU.US Trident Acquisitions Corp 20260817 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260817 0 19.15 19.15 19 19.01 33936 19.01 down down correct
TDUP.US ThredUp Inc 20260817 0 3.06 3.106 2.805 2.86 3769700 2.86 down down correct
TEAM.US Atlassian Corporation Plc 20260817 0 159.07 161.6 156.55 158.34 3048900 158.34 down down correct
TECH.US Bio 20260817 0 72.22 72.62 72.22 72.39 2933300 72.3099 up up correct
TELA.US TELA Bio Inc 20260817 0 0.64 0.691 0.622 0.65 241500 0.65 up up correct
TENB.US Tenable Holdings Inc 20260817 0 37.42 38.06 35.18 35.29 2958500 35.29 down down correct
TENX.US Tenax Therapeutics Inc 20260817 0 1.755 1.925 1.7 1.71 9894000 1.71 down down correct
TER.US Teradyne Inc 20260817 0 425 444.17 420.22 443.14 3107400 443.14 up up correct
TFC.US PR 20260817 0 17.98 17.98 17.71 17.71 50355 17.71 down down correct
TFSL.US TFS Financial Corporation 20260817 0 17.64 17.75 17.42 17.51 540100 17.51 down up incorrect
TGLS.US Tecnoglass Inc 20260817 0 41.64 42.17 40.26 40.72 190800 40.72 down down correct
TGTX.US TG Therapeutics Inc 20260817 0 48.74 49.795 48.5 49.28 1062873 49.28 up up correct
TH.US Target Hospitality Corp 20260817 0 17.79 18.16 17.5 18.07 1166434 18.07 up up correct
THFF.US First Financial Corporation 20260817 0 82.05 84.17 81.45 81.61 99018 81.61 down down correct
THRM.US Gentherm Incorporated 20260817 0 43.55 44.08 42.9 43.34 448877 43.34 down up incorrect
THRY.US Thryv Holdings Inc 20260817 0 2.16 2.2 1.87 1.985 1534400 1.985 down down correct
TIGO.US Millicom International Cellular S.A 20260817 0 93.9 95.44 93.36 94.26 1521900 94.26 up up correct
TIGR.US UP Fintech Holding Limited 20260817 0 4.63 4.86 4.628 4.84 2506700 4.84 up up correct
TIL.US Instil Bio Inc 20260817 0 7.4 7.48 7.3246 7.36 5543 7.36 down down correct
TILE.US Interface Inc 20260817 0 37.95 38.31 37.54 38.04 440300 38.04 up up correct
TIPT.US Tiptree Inc 20260817 0 18 18.09 17.68 17.79 209300 17.79 down down correct
TITN.US Titan Machinery Inc 20260817 0 18.4 18.51 18.07 18.11 87700 18.11 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260817 0 7.26 7.68 7.07 7.22 460000 7.22 down down correct
TLF.US Tandy Leather Factory Inc 20260817 0 2.55 2.65 2.55 2.6 70800 2.6 up up correct
TLRY.US Tilray Inc 20260817 0 4.69 4.71 4.47 4.48 3132700 4.48 down down correct
TLS.US Telos Corporation 20260817 0 4.5 4.53 4.38 4.39 410900 4.39 down down correct
TLSA.US Tiziana Life Sciences PLC 20260817 0 1.15 1.17 1.05 1.15 1915800 1.15
TMC.US TMC the metals company Inc 20260817 0 4.05 4.08 3.65 3.77 10095700 3.77 down down correct
TMCI.US Treace Medical Concepts Inc 20260817 0 4.74 4.75 4.47 4.5 193000 4.5 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260817 0 0.02 0.02 0.0102 0.0131 357481 0.0131 down down correct
TMDX.US TransMedics Group Inc 20260817 0 87.25 89.25 86.8 88.35 514000 88.35 up up correct
TMUS.US T 20260817 0 182.41 184 179.05 180.12 4342800 179.0864 down down correct
TNDM.US Tandem Diabetes Care Inc 20260817 0 22.5 22.94 21.7 22.255 1384200 22.255 down down correct
TNGX.US Bctg Acquisition Corp 20260817 0 25.64 25.929 25.115 25.29 2228800 25.29 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260817 0 12.72 12.84 11.97 12.66 388800 12.66 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260817 0 0.7214 0.7275 0.68 0.7001 4305614 0.7001 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260817 0 1.84 1.85 1.77 1.78 31100 1.78 down down correct
TOPS.US Top Ships Inc 20260817 0 0.89 0.9 0.87 0.88 35600 0.88 down down correct
TOUR.US Tuniu Corporation 20260817 0 4.89 5 4.88 4.88 13400 4.88 down down correct
TOWN.US TowneBank 20260817 0 37.66 37.89 37.5345 37.59 453430 37.59 down down correct
TPST.US Tempest Therapeutics Inc 20260817 0 1.09 1.17 1.045 1.13 818500 1.13 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260817 0 7.33 7.56 7.25 7.32 193100 7.32 down up incorrect
TREE.US LendingTree Inc 20260817 0 32.49 32.49 31.27 31.35 328000 31.35 down down correct
TRIB.US Trinity Biotech plc 20260817 0 11.56 11.8 11.09 11.17 11200 11.17 down up incorrect
TRIN.US Trinity Capital Inc 20260817 0 18 18.106 17.835 17.92 1043700 17.92 down up incorrect
TRIP.US TripAdvisor Inc 20260817 0 10.59 10.68 10.09 10.17 3915300 10.17 down up incorrect
TRMB.US Trimble Inc 20260817 0 56.71 57.18 55.6 55.69 2605300 55.69 down down correct
TRMD.US TORM plc 20260817 0 30.26 30.72 30.08 30.61 370100 30.61 up up correct
TRMK.US Trustmark Corporation 20260817 0 48.09 48.49 47.99 48.13 248655 47.868 up up correct
TRNS.US Transcat Inc 20260817 0 92.46 94.92 91.05 93.84 90800 93.84 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260817 0 1.52 1.538 1.48 1.5 465500 1.5 down down correct
TROO.US TROOPS Inc 20260817 0 1.98 2.07 1.91 2 229500 2 up up correct
TROW.US T. Rowe Price Group Inc 20260817 0 110.47 111.26 109.94 110.46 1693300 110.46 down down correct
TRS.US TriMas Corporation 20260817 0 38.94 39.19 38.58 39.14 419800 39.14 up up correct
TRST.US TrustCo Bank Corp NY 20260817 0 57.35 57.56 56.72 56.8 135900 56.8 down down correct
TRTN.US PE 20260817 0 18.76 18.8784 18.76 18.79 5082 18.79 up up correct
TRUP.US Trupanion Inc 20260817 0 30.33 30.71 29.58 29.99 610800 29.99 down down correct
TRVG.US trivago N.V 20260817 0 5.05 5.15 4.928 5.01 136200 5.01 down down correct
TRVI.US Trevi Therapeutics Inc 20260817 0 18.26 18.57 18.17 18.48 867400 18.48 up up correct
TRVN.US Trevena Inc 20260817 0 0.001 0.001 0.001 0.001 100 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260817 0 50.58 53.51 50.3 50.55 244700 50.55 down down correct
TSBK.US Timberland Bancorp Inc 20260817 0 46.09 46.485 45.85 45.87 27833 45.87 down down correct
TSCO.US Tractor Supply Company 20260817 0 35.04 35.42 34.54 34.68 10151500 34.4421 down up incorrect
TSEM.US Tower Semiconductor Ltd 20260817 0 270.16 277.88 263.42 263.73 1220700 263.73 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20260817 0 5.93 6.27 5.82 6.21 3050800 6.21 up down incorrect
TSLA.US Tesla Inc 20260817 0 340.69 345.45 337.48 339.3 26037100 339.3 down up incorrect
TTD.US The Trade Desk Inc 20260817 0 13.787 13.97 13.3 13.4 23172900 13.4 down down correct
TTEC.US TTEC Holdings Inc 20260817 0 1.56 1.59 1.45 1.45 645700 1.45 down down correct
TTEK.US Tetra Tech Inc 20260817 0 36.24 36.49 35.68 35.82 2043900 35.82 down down correct
TTGT.US TechTarget Inc 20260817 0 3.81 3.9 3.62 3.74 576600 3.74 down down correct
TTMI.US TTM Technologies Inc 20260817 0 140.21 143.58 133.31 140.98 3041000 140.98 up up correct
TTOO.US T2 Biosystems Inc 20260817 0 0.0005 0.001 0.0005 0.0005 988 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260817 0 2.75 2.75 2.65 2.69 3672 2.69 down down correct
TTWO.US Take 20260817 0 245.01 247.63 241.04 241.61 1654700 241.61 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260817 0 3.33 3.46 3.27 3.3 210000 3.3 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260817 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260817 0 0.4803 0.4974 0.4651 0.4964 2789 0.4964 up down incorrect
TVTX.US Travere Therapeutics Inc 20260817 0 62.15 64.38 61.619 63.53 1565500 63.53 up down incorrect
TW.US Tradeweb Markets Inc 20260817 0 106.06 106.9 105.01 105.17 829900 105.0333 down down correct
TWIN.US Twin Disc Incorporated 20260817 0 24.5 25.24 24.5 25.16 102400 25.11 up up correct
TWLVU.US Twelve Seas Investment Company II 20260817 0 10.16 10.16 10.16 10.16 400 10.16
TWST.US Twist Bioscience Corporation 20260817 0 116.91 124.98 116.91 124.41 977200 124.41 up up correct
TXG.US 10x Genomics Inc 20260817 0 55.74 58.74 55.62 57.99 2256500 57.99 up up correct
TXMD.US TherapeuticsMD Inc 20260817 0 2.04 2.05 2.01 2.01 61600 2.01 down down correct
TXN.US Texas Instruments Incorporated 20260817 0 280 286.21 279 282.91 5993600 282.91 up up correct
TXRH.US Texas Roadhouse Inc 20260817 0 205.41 206.9 202.95 204.4 705400 203.6163 down down correct
TYRA.US Tyra Biosciences Inc 20260817 0 25 27.055 24.98 26.22 596344 26.22 up up correct
TZOO.US Travelzoo 20260817 0 7.15 7.19 6.91 6.92 80200 6.92 down down correct
UAL.US United Airlines Holdings Inc 20260817 0 124.96 125.15 122.08 122.26 2446100 122.26 down down correct
UBCP.US United Bancorp Inc 20260817 0 15.87 15.87 15.28 15.28 3100 15.28 down down correct
UBOH.US United Bancshares Inc 20260817 0 38.9 38.9 38.9 38.9 366 38.643
UBSI.US United Bankshares Inc 20260817 0 49 49.35 48.95 48.98 726300 48.98 down up incorrect
UCL.US uCloudlink Group Inc 20260817 0 0.965 1 0.633 0.68 91244789 0.68 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260817 0 86.53 90.19 85.48 87.88 1195600 87.88 up down incorrect
UEIC.US Universal Electronics Inc 20260817 0 5.38 5.575 5.115 5.12 163175 4.8666 down down correct
UFCS.US United Fire Group Inc 20260817 0 53.79 54.52 53.19 53.4 121400 53.4 down down correct
UFPI.US UFP Industries Inc 20260817 0 89.43 89.86 87.44 88.29 261300 87.9139 down down correct
UFPT.US UFP Technologies Inc 20260817 0 317.71 323.27 317.71 321.31 89000 321.31 up up correct
UG.US United 20260817 0 7.25 7.29 7.13 7.15 5500 7.15 down down correct
UHAL.US AMERCO 20260817 0 73.78 74.37 73.32 73.76 110400 73.76 down down correct
UK.US Ucommune International Ltd 20260817 0 2.24 2.34 2.221 2.3 31500 2.3 up up correct
ULBI.US Ultralife Corporation 20260817 0 7.55 7.66 7.27 7.27 35800 7.27 down down correct
ULCC.US Frontier Group Holdings Inc 20260817 0 6.59 6.65 6.31 6.35 2439400 6.35 down down correct
ULH.US Universal Logistics Holdings Inc 20260817 0 19.12 19.77 19.07 19.55 40700 19.4401 up up correct
ULTA.US Ulta Beauty Inc 20260817 0 506.27 507.49 493.11 493.33 556300 493.33 down down correct
UMBF.US UMB Financial Corporation 20260817 0 151.5 153.32 151.49 151.95 587900 151.95 up up correct
UNB.US Union Bankshares Inc 20260817 0 24.51 24.6 24.42 24.42 4300 24.42 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260817 0 5.5 5.61 5.405 5.57 576100 5.57 up up correct
UNIT.US Uniti Group Inc 20260817 0 10.03 10.21 9.765 9.85 2929600 9.85 down down correct
UNTY.US Unity Bancorp Inc 20260817 0 61.54 61.72 60.69 60.87 52700 60.87 down down correct
UONE.US Urban One Inc 20260817 0 5.04 5.05 5.03 5.04 3800 5.04
UONEK.US Urban One Inc 20260817 0 5 5.16 5 5.03 5600 5.03 up up correct
UPC.US Universe Pharmaceuticals INC 20260817 0 5.6 5.8433 5.53 5.78 24017 5.78 up up correct
UPLD.US Upland Software Inc 20260817 0 5.46 5.99 4.72 4.72 60600 4.72 down down correct
UPST.US Upstart Holdings Inc 20260817 0 30.35 30.78 29.135 29.75 3976700 29.75 down down correct
UPWK.US Upwork Inc 20260817 0 8.46 8.49 8.09 8.19 3073400 8.19 down down correct
URBN.US Urban Outfitters Inc 20260817 0 76.44 77.4 75.81 76.64 1039500 76.64 up up correct
URGN.US UroGen Pharma Ltd 20260817 0 48.51 49.51 48.16 49.14 1295500 49.14 up up correct
UROY.US Uranium Royalty Corp 20260817 0 4.12 4.23 4.008 4.16 2050100 4.16 up up correct
USAU.US U.S. Gold Corp 20260817 0 14.88 14.98 14.67 14.87 142900 14.87 down down correct
USCB.US US Century Bank 20260817 0 22.31 22.72 22.16 22.5 150600 22.5 up up correct
USEG.US U.S. Energy Corp 20260817 0 1.49 1.51 1.41 1.42 1149480 1.42 down down correct
USIO.US Usio Inc 20260817 0 2.7 2.75 2.36 2.45 776500 2.45 down down correct
USLM.US United States Lime & Minerals Inc 20260817 0 117.05 118.2 116.45 117.64 71500 117.5813 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260817 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260817 0 502.29 509.54 499.96 508.48 457300 508.48 up down incorrect
UTMD.US Utah Medical Products Inc 20260817 0 71.07 72.46 70.02 70.21 27998 70.21 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260817 0 2.43 2.43 2.42 2.42 1129 2.42 down down correct
UVSP.US Univest Financial Corporation 20260817 0 42.95 43.22 42.84 43.06 128500 43.06 up up correct
UXIN.US Uxin Limited 20260817 0 1.16 1.17 1.115 1.13 118100 1.13 down down correct
VABK.US Virginia National Bankshares Corporation 20260817 0 46.52 46.76 46.14 46.19 5263 46.19 down down correct
VALN.US Valneva SE 20260817 0 7.18 7.3 7.03 7.06 164500 7.06 down down correct
VALU.US Value Line Inc 20260817 0 37.3 37.3 35.89 35.89 3700 35.89 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260817 0 0.0001 0.0001 0.0001 0.0001 10105 0.0001
VBNK.US VersaBank Common Shares 20260817 0 20.3 20.475 19.95 19.99 84200 19.99 down down correct
VC.US Visteon Corporation 20260817 0 107.56 108.51 106.46 107.8 305800 107.403 up up correct
VCEL.US Vericel Corporation 20260817 0 43.75 44.31 43.41 43.59 276300 43.59 down down correct
VCMIX.US Versus Capital Multi 20260817 0 23.41 23.41 23.41 23.41 0 23.41
VCNX.US Vaccinex Inc 20260817 0 0.83 0.83 0.77 0.78 1400 0.78 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260817 0 29.23 29.23 29.23 29.23 0 29.23
VCTR.US Victory Capital Holdings Inc 20260817 0 117.58 119.56 117 118.81 553000 118.81 up up correct
VCYT.US Veracyte Inc 20260817 0 40.96 42.5 40.96 42.08 1574000 42.08 up up correct
VECO.US Veeco Instruments Inc 20260817 0 52.4 54.98 52.08 54.4 743500 54.4 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260817 0 11.71 11.875 10.58 10.74 57500 10.74 down down correct
VELO.US Velocity Acquisition Corp 20260817 0 16.05 16.4 15.22 15.595 1309700 15.595 down down correct
VEON.US VEON Ltd 20260817 0 57 57.58 56.82 57.48 101000 57.48 up down incorrect
VERA.US Vera Therapeutics Inc 20260817 0 31.3 32.72 31.1 31.63 2748800 31.63 up up correct
VERB.US Verb Technology Company Inc 20260817 0 2.7 2.95 2.6 2.82 370608 2.82 up up correct
VERI.US Veritone Inc 20260817 0 1.15 1.15 1.055 1.085 2954400 1.085 down down correct
VERU.US Veru Inc 20260817 0 2.7 2.71 2.61 2.63 127200 2.63 down down correct
VERX.US Vertex Inc 20260817 0 12.44 12.68 12.325 12.47 1142500 12.47 up up correct
VFF.US Village Farms International Inc 20260817 0 2.58 2.65 2.535 2.58 1158223 2.58
VFLEX.US VFLEX 20260817 0 27.86 27.86 27.86 27.86 0 27.86
VG.US Vonage Holdings Corp 20260817 0 14.06 14.07 13.52 13.75 12395900 13.75 down up incorrect
VIA.US Via Renewables Inc 20260817 0 25.95 26.46 25.37 25.42 584900 25.42 down up incorrect
VIAV.US Viavi Solutions Inc 20260817 0 44.65 46.66 44.6 46.26 6139300 46.26 up down incorrect
VICR.US Vicor Corporation 20260817 0 242.18 255.74 239 253.5 810300 253.5 up down incorrect
VINP.US Vinci Partners Investments Ltd 20260817 0 9.51 9.593 9.33 9.33 65600 9.1658 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260817 0 0.71 0.72 0.7 0.7 53400 0.7 down up incorrect
VIR.US Vir Biotechnology Inc 20260817 0 9.23 9.49 9.17 9.39 1460800 9.39 up up correct
VIRC.US Virco Mfg. Corporation 20260817 0 5.97 6.06 5.95 5.95 5100 5.95 down down correct
VIRT.US Virtu Financial Inc 20260817 0 59.57 62.34 59.45 59.5 1314703 59.2824 down down correct
VISL.US Vislink Technologies Inc 20260817 0 3.06 3.06 2.78 2.81 6800 2.81 down down correct
VITL.US Vital Farms Inc 20260817 0 10.69 11.405 10.55 11.16 1251300 11.16 up up correct
VIVE.US Viveve Medical Inc 20260817 0 0.0002 0.0002 0.0002 0.0002 401 0.0002
VIVO.US Meridian Bioscience Inc 20260817 0 4.99 5.15 4.77 4.9 1211100 4.9 down down correct
VKTX.US Viking Therapeutics Inc 20260817 0 33.13 33.83 32.76 33.63 1526100 33.63 up up correct
VLGEA.US Village Super Market Inc 20260817 0 42.69 43.47 42.49 42.8 98900 42.8 up up correct
VLY.US Valley National Bancorp 20260817 0 14.99 15.12 14.88 14.94 4727900 14.94 down down correct
VLYPO.US Valley National Bancorp 20260817 0 24.87 24.87 24.74 24.85 9400 24.85 down down correct
VLYPP.US Valley National Bancorp 20260817 0 25.09 25.14 25.09 25.11 20600 25.11 up up correct
VMAR.US Vision Marine Technologies Inc 20260817 0 0.66 0.725 0.635 0.714 65970 7.14 up down incorrect
VMD.US Viemed Healthcare Inc 20260817 0 9.14 9.165 9 9.05 350700 9.05 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260817 0 5.15 5.335 5.13 5.26 794212 5.26 up down incorrect
VNET.US 21Vianet Group Inc 20260817 0 7.75 7.96 7.61 7.92 7113000 7.92 up down incorrect
VNO.US PO 20260817 0 14.57 14.72 14.57 14.58 7200 14.58 up down incorrect
VNOM.US Viper Energy Partners LP 20260817 0 42.33 43.105 42.16 43.05 1197000 43.05 up down incorrect
VOD.US Vodafone Group Plc 20260817 0 16.18 16.24 16.08 16.2 3899000 16.2 up down incorrect
VOR.US Vor Biopharma Inc 20260817 0 22.91 23.135 22.4 23.01 791100 23.01 up up correct
VRA.US Vera Bradley Inc 20260817 0 3.25 3.29 3.13 3.17 143400 3.17 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260817 0 5 5.15 4.765 4.89 179700 4.89 down down correct
VRDN.US Viridian Therapeutics Inc 20260817 0 21.92 23.29 21.869 23.09 1892800 23.09 up up correct
VREX.US Varex Imaging Corporation 20260817 0 18.49 18.53 18.45 18.46 1064200 18.46 down down correct
VRM.US Vroom Inc 20260817 0 10.845 11.688 9.66 9.66 10600 9.66 down down correct
VRME.US VerifyMe Inc 20260817 0 0.687 0.6978 0.6582 0.6683 97900 0.6683 down down correct
VRNS.US Varonis Systems Inc 20260817 0 44.09 44.65 43.02 43.17 964700 43.17 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260817 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260817 0 4.68 4.795 4.55 4.6 3121000 4.6 down down correct
VRSK.US Verisk Analytics Inc 20260817 0 179.95 180.2 174.44 175.62 1005000 175.62 down down correct
VRSN.US VeriSign Inc 20260817 0 280.32 284.01 271.61 272.77 793800 271.9716 down down correct
VRTS.US Virtus Investment Partners Inc 20260817 0 168.35 170.5 166.16 168.14 93200 168.14 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260817 0 503.87 517.84 502.53 515.55 1111200 515.55 up up correct
VS.US Versus Systems Inc 20260817 0 1.39 1.39 1.24 1.31 8700 1.31 down down correct
VSAT.US Viasat Inc 20260817 0 82.87 84.27 81.34 81.41 1578500 81.41 down down correct
VSEC.US VSE Corporation 20260817 0 239.9 245.61 238.02 243.48 319929 243.48 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260817 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260817 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260817 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260817 0 6.52 7.2 6.45 7.18 2284000 7.18 up up correct
VTGN.US VistaGen Therapeutics Inc 20260817 0 0.27 0.27 0.26 0.26 1035000 0.26 down down correct
VTRS.US Viatris Inc 20260817 0 16.12 16.3 16.09 16.23 7888300 16.1092 up up correct
VTSI.US VirTra Inc 20260817 0 3.25 3.255 3.09 3.11 81000 3.11 down down correct
VTVT.US vTv Therapeutics Inc 20260817 0 29.93 31.42 29.485 31.31 38800 31.31 up up correct
VUZI.US Vuzix Corporation 20260817 0 3.03 3.15 2.63 3.09 2985700 3.09 up up correct
VVOS.US Vivos Therapeutics Inc 20260817 0 0.305 0.322 0.301 0.301 661000 0.301 down down correct
VXRT.US Vaxart Inc 20260817 0 0.54 0.57 0.47 0.49 547300 0.49 down up incorrect
VYGR.US Voyager Therapeutics Inc 20260817 0 3.27 3.29 3.2 3.23 238500 3.23 down up incorrect
WABC.US Westamerica Bancorporation 20260817 0 59.74 60.3 59.34 59.5 111619 59.5 down up incorrect
WAFD.US Washington Federal Inc 20260817 0 37.94 38.27 37.7 37.76 368967 37.4818 down up incorrect
WAFDP.US Washington Federal Inc 20260817 0 16.58 16.585 16.45 16.46 11100 16.46 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260817 0 1.38 1.45 1.36 1.37 126300 1.37 down up incorrect
WAL.US PA 20260817 0 24.65 24.84 24.65 24.79 19082 24.79 up down incorrect
WALD.US Waldencast Acquisition Corp 20260817 0 1.35 1.4 1.3 1.36 159400 1.36 up up correct
WALDW.US Waldencast Acquisition Corp 20260817 0 0.03 0.03 0.019 0.023 46700 0.023 down down correct
WASH.US Washington Trust Bancorp Inc 20260817 0 40.02 40.4 39.9401 40.22 108807 40.22 up up correct
WATT.US Energous Corporation 20260817 0 15.75 15.75 14.58 14.75 199800 14.75 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260817 0 7.11 7.11 6.878 6.97 5000 6.97 down down correct
WB.US Weibo Corporation 20260817 0 7.66 7.72 7.51 7.56 684800 7.56 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260817 0 40.38 40.62 39.69 39.77 379100 39.77 down down correct
WDAY.US Workday Inc 20260817 0 192.49 195.33 189.31 191.18 4584200 191.18 down down correct
WDC.US Western Digital Corporation 20260817 0 525.53 548.6 519.07 536.01 9305300 536.01 up up correct
WDFC.US WD 20260817 0 227.18 230.97 226.96 229.01 87400 229.01 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260817 0 0.33 0.33 0.33 0.33 0 0.33
WEN.US The Wendy's Company 20260817 0 8.526 8.67 8.46 8.62 6352884 8.5473 up up correct
WERN.US Werner Enterprises Inc 20260817 0 38.76 39.5 38.75 39.11 893200 39.11 up up correct
WEYS.US Weyco Group Inc 20260817 0 45.49 46.92 45.49 45.79 30197 45.51 up up correct
WFC.US PD 20260817 0 16.35 16.35 16.12 16.18 163857 15.9181 down down correct
WFCF.US Where Food Comes From Inc 20260817 0 12.34 12.34 12.34 12.34 1200 12.34
WFCPX.US Wells Fargo & Co Non 20260817 0 16.67 16.67 16.67 16.67 0 16.67
WFRD.US Weatherford International plc Ordinary Shares 20260817 0 95.71 95.71 92.48 93.08 800800 93.08 down down correct
WHF.US WhiteHorse Finance Inc 20260817 0 7.1 7.1 7.01 7.08 28200 7.08 down down correct
WHLM.US Wilhelmina International Inc 20260817 0 0.5 0.5 0.5 0.5 200 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260817 0 0.0945 0.0995 0.0858 0.0935 10356800 0.374 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260817 0 36.32 36.32 36.32 36.32 0 36.32
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260817 0 9.674 9.674 9.674 9.674 300 9.674
WILC.US G. Willi 20260817 0 30.5 30.5 30.5 30.5 0 30.03
WIMI.US WiMi Hologram Cloud Inc 20260817 0 1.35 1.382 1.3 1.31 97200 1.31 down up incorrect
WINA.US Winmark Corporation 20260817 0 345.99 350.37 341.26 349.78 31600 349.78 up down incorrect
WING.US Wingstop Inc 20260817 0 124.13 125.247 114.61 115.72 1691200 115.72 down up incorrect
WINT.US Windtree Therapeutics Inc 20260817 0 0.0002 0.0011 0.0001 0.0011 101129 0.0011 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260817 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260817 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260817 0 73.74 75.33 72.5 73.72 1491300 73.72 down down correct
WKEY.US WISeKey International Holding AG 20260817 0 6.75 7.04 6.7 6.76 62200 6.76 up down incorrect
WKHS.US Workhorse Group Inc 20260817 0 3.08 3.49 3.068 3.31 202600 3.31 up up correct
WKSP.US Worksport Ltd. Common Stock 20260817 0 0.675 0.677 0.64 0.66 155500 0.66 down up incorrect
WLDN.US Willdan Group Inc 20260817 0 85.76 86.33 83.44 83.47 260300 83.47 down down correct
WLFC.US Willis Lease Finance Corporation 20260817 0 56.8 58.94 55.8 58.43 392600 58.43 up up correct
WMG.US Warner Music Group Corp 20260817 0 25.54 26.525 25.52 26.37 3123600 26.1762 up up correct
WNEB.US Western New England Bancorp Inc 20260817 0 13.85 14.03 13.82 13.93 73500 13.93 up down incorrect
WNW.US Wunong Net Technology Company Limited 20260817 0 2.56 2.749 2.55 2.56 33700 2.56
WOOF.US Petco Health and Wellness Company Inc 20260817 0 2.8 2.81 2.695 2.7 1382200 2.7 down down correct
WORX.US SCWorx Corp 20260817 0 4.89 5 4.89 4.89 1248 4.89
WPRT.US Westport Fuel Systems Inc 20260817 0 1.74 1.78 1.7 1.75 206100 1.75 up up correct
WRAP.US Wrap Technologies Inc 20260817 0 1.73 1.75 1.54 1.62 1541100 1.62 down up incorrect
WRLD.US World Acceptance Corporation 20260817 0 192.37 194.17 188.49 190 61300 190 down down correct
WSBC.US WesBanco Inc 20260817 0 42.47 42.95 42.39 42.48 964700 42.48 up up correct
WSBF.US Waterstone Financial Inc 20260817 0 21.2 21.47 21.06 21.1 57000 21.1 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260817 0 23.75 24.11 23.145 23.58 2056700 23.4962 down down correct
WSFS.US WSFS Financial Corporation 20260817 0 81.25 82.06 81.25 81.81 254000 81.81 up up correct
WTBA.US West Bancorporation Inc 20260817 0 29.73 30.2 29.54 29.92 77500 29.92 up up correct
WTER.US The Alkaline Water Company Inc 20260817 0 0.05 0.05 0.035 0.05 30049 0.05
WTFC.US Wintrust Financial Corporation 20260817 0 161.74 163.93 160.61 160.96 432900 160.96 down up incorrect
WTW.US Weight Watchers International Inc 20260817 0 329.6 332.91 325.66 326.06 557600 326.06 down up incorrect
WVE.US Wave Life Sciences Ltd 20260817 0 5.35 5.44 5.08 5.09 3243600 5.09 down up incorrect
WVFC.US WVS Financial Corp 20260817 0 19.25 19.25 19.1 19.1 1000 19.1 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260817 0 2.25 2.31 2.21 2.26 13200 2.26 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260817 0 2.6 2.685 2.57 2.685 1900 2.685 up down incorrect
WW.US WW International Inc 20260817 0 13.85 14.16 13.06 13.58 182900 13.58 down down correct
WWD.US Woodward Inc 20260817 0 368.4 372.59 366.07 370.4 396800 370.0707 up up correct
WYNN.US Wynn Resorts Limited 20260817 0 102.66 103.03 101.11 102.79 1247300 102.79 up up correct
XAIR.US Beyond Air Inc 20260817 0 6.25 6.25 5.71 5.71 22181 5.71 down down correct
XBIO.US Xenetic Biosciences Inc 20260817 0 3.27 3.27 3.18 3.26 10738 3.26 down down correct
XBIT.US XBiotech Inc 20260817 0 2.31 2.36 2.29 2.31 15393 2.31
XCAPX.US ACAP Strategic Fund 20260817 0 30.56 30.56 30.56 30.56 0 30.56
XCUR.US Exicure Inc 20260817 0 1.26 1.42 1.26 1.38 52200 1.38 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260817 0 23.37 23.37 23.37 23.37 0 23.37
XEL.US Xcel Energy Inc 20260817 0 78.78 79.24 78.41 79.21 2848700 79.21 up up correct
XELA.US Exela Technologies Inc 20260817 0 0.0003 0.0003 0.0003 0.0003 316 0.0003
XELB.US Xcel Brands Inc 20260817 0 0.9655 1.035 0.9115 0.99 25900 0.99 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260817 0 61.98 62.77 61.232 62.36 689700 62.36 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260817 0 8.45 8.55 8.26 8.52 1334900 8.52 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260817 0 4.2 4.335 4.13 4.3 1095400 4.3 up up correct
XGN.US Exagen Inc 20260817 0 6.62 6.86 6.56 6.7 739400 6.7 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20260817 0 10.75 10.75 10.75 10.75 0 10.75
XLO.US Xilio Therapeutics Inc. Common Stock 20260817 0 9.07 9.9 9.07 9.49 46500 9.49 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260817 0 96.26 96.942 87.7 89.73 576000 89.73 down down correct
XNCR.US Xencor Inc 20260817 0 23.215 23.47 22.9119 23.12 962159 23.12 down down correct
XNET.US Xunlei Limited 20260817 0 5.2 5.202 4.9 4.97 288100 4.97 down down correct
XONE.US The ExOne Company 20260817 0 49.35 49.35 49.341 49.345 96600 49.345 down down correct
XOS.US Xos Inc 20260817 0 2.1 2.16 2.051 2.09 28034500 2.09 down down correct
XOSWW.US Xos Equity Warrants 20260817 0 0.0008 0.0009 0.0007 0.0008 153749 0.0008
XP.US XP Inc 20260817 0 15.93 15.98 15.46 15.7 5867000 15.7 down down correct
XPEL.US XPEL Inc 20260817 0 49.64 50.74 49.5 49.995 139900 49.995 up up correct
XPER.US Xperi Holding Corporation 20260817 0 6.74 6.74 6.41 6.5 480900 6.5 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260817 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260817 0 11.73 11.73 11.14 11.19 3682800 11.19 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260817 0 2.08 2.33 2.02 2.06 10073 2.06 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260817 0 3.06 3.08 2.91 2.95 3162600 2.95 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260817 0 9.22 9.22 9.22 9.22 0 9.1735
XSICX.US Voya Senior Income Fund Class 20260817 0 9.19 9.19 9.19 9.19 0 9.1475
XSIIX.US ING Senior Incm Fd 20260817 0 9.17 9.17 9.17 9.17 0 9.1218
XSIWX.US ING Senior Incm Fd 20260817 0 9.22 9.22 9.22 9.22 0 9.1715
XSLCX.US Invesco Senior Loan Fund Class 20260817 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260817 0 2.56 2.74 2.56 2.6 6129 2.6 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260817 0 4.34 4.34 4.092 4.12 9300 4.12 down down correct
YI.US 111 Inc 20260817 0 3.65 3.65 3.6 3.61 1700 3.61 down down correct
YJ.US Yunji Inc 20260817 0 1.83 1.93 1.76 1.88 173900 1.88 up down incorrect
YORW.US The York Water Company 20260817 0 33.04 33.17 32.69 33.06 103250 33.06 up up correct
YQ.US 17 Education & Technology Group Inc 20260817 0 2.16 2.245 2.16 2.24 1500 2.24 up up correct
YTRA.US Yatra Online Inc 20260817 0 0.943 0.95 0.881 0.935 41900 0.935 down down correct
Z.US Zillow Group Inc 20260817 0 34.6 34.61 33.41 33.72 5039400 33.72 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260817 0 376.36 378.12 369.31 371.26 809400 371.26 down down correct
ZCMD.US Zhongchao Inc 20260817 0 0.95 1.07 0.893 1.06 2208300 1.06 up up correct
ZD.US Ziff Davis Inc. 20260817 0 55.02 55.47 53.84 54.31 676900 54.31 down down correct
ZG.US Zillow Group Inc 20260817 0 34.93 34.93 33.91 34.32 1454400 34.32 down up incorrect
ZION.US Zions Bancorporation National Association 20260817 0 72.2 72.59 71.46 71.58 1256300 71.58 down down correct
ZIONP.US Zions Bancorporation National Association 20260817 0 18.41 18.41 18.41 18.41 677 18.1213
ZIVO.US Zivo Bioscience Inc. Common Stock 20260817 0 4.07 4.07 4.05 4.05 699 4.05 down down correct
ZJZZT.US NASDAQ TEST STOCK 20260817 0 10.02 10.02 10.02 10.02 46100 10.02
ZKIN.US ZK International Group Co. Ltd 20260817 0 1.08 1.1 1.02 1.02 7200 1.02 down up incorrect
ZLAB.US Zai Lab Limited 20260817 0 25.25 25.92 24.77 25.64 1359100 25.64 up down incorrect
ZM.US Zoom Video Communications Inc 20260817 0 105 106.59 104.79 105.56 2431839 105.56 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260817 0 3.56 3.845 3.54 3.705 1571600 3.705 up down incorrect
ZS.US Zscaler Inc 20260817 0 188.375 190.3 182.805 184.44 2618900 184.44 down up incorrect
ZUMZ.US Zumiez Inc 20260817 0 18.47 18.53 17.91 18.02 181400 18.02 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260817 0 25 27.2 23.38 27.2 1142428 27.2 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260817 0 10.05 10.05 10.05 10.05 2000 10.05

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