CollectAI

close-nasdaq_stocks

2026/08/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260818 0 6.63 6.63 6.63 6.63 0 6.63
AACG.US ATA Creativity Global 20260818 0 0.96 1.02 0.93 1 28700 1 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260818 0 10.05 10.05 10.05 10.05 0 10.05
AACIU.US Armada Acquisition Corp. I Unit 20260818 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260818 0 20.01 20.01 20.01 20.01 0 19.8567
AAL.US American Airlines Group Inc 20260818 0 14.3 14.34 14.03 14.05 51035700 14.05 down down correct
AAME.US Atlantic American Corporation 20260818 0 1.42 1.47 1.39 1.4 54100 1.4 down down correct
AAOI.US Applied Optoelectronics Inc 20260818 0 146.2 151.412 131.22 131.41 14651500 131.41 down down correct
AAON.US AAON Inc 20260818 0 86.77 86.77 81.37 82.06 1527200 82.06 down down correct
AAPL.US Apple Inc 20260818 0 307.58 311.49 305.74 310.03 53424500 310.03 up up correct
AATC.US Image Sensing Systems Inc 20260818 0 5.84 5.84 5.71 5.8 500 5.649 down down correct
ABCB.US Ameris Bancorp 20260818 0 89.59 89.59 88.04 88.2 328600 88.2 down down correct
ABCL.US AbCellera Biologics Inc 20260818 0 10.795 11.515 10.7 11.12 8201800 11.12 up up correct
ABEO.US Abeona Therapeutics Inc 20260818 0 5.9 6.3 5.87 6.16 1325900 6.16 up up correct
ABNB.US Airbnb Inc 20260818 0 180.49 186.1 180.08 183.25 4346600 183.25 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260818 0 2.66 2.79 2.636 2.74 309400 2.74 up up correct
ABR.US PF 20260818 0 22.2 22.61 22.2 22.35 13759 22.35 up up correct
ABSI.US Absci Corporation Common Stock 20260818 0 8.87 9.14 8.55 8.85 2482400 8.85 down down correct
ABUS.US Arbutus Biopharma Corporation 20260818 0 4.79 4.85 4.645 4.84 1446205 4.84 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260818 0 0.85 0.9 0.821 0.866 88200 0.866 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260818 0 29.14 30.25 29.05 30.18 2053400 30.18 up up correct
ACB.US Aurora Cannabis Inc 20260818 0 3.65 3.745 3.62 3.67 987400 3.67 up up correct
ACET.US Adicet Bio Inc 20260818 0 8.75 9.22 8.7 9.11 101400 9.11 up up correct
ACGL.US Arch Capital Group Ltd 20260818 0 99.37 100.58 98.76 98.91 1730600 98.91 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260818 0 16.2 16.28 16.12 16.155 39900 16.155 down down correct
ACGLO.US Arch Capital Group Ltd 20260818 0 19.3 19.352 19.2 19.236 20100 19.236 down down correct
ACHC.US Acadia Healthcare Company Inc 20260818 0 29.68 30.23 27.43 27.46 3919400 27.46 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260818 0 7.43 7.6 7.31 7.52 1064200 7.52 up down incorrect
ACIU.US AC Immune SA 20260818 0 2.54 2.59 2.505 2.57 90230 2.57 up down incorrect
ACIW.US ACI Worldwide Inc 20260818 0 52.68 53.5 51.83 52.17 966300 52.17 down down correct
ACLS.US Axcelis Technologies Inc 20260818 0 136.19 138.99 132.87 135.39 304700 135.39 down down correct
ACMR.US ACM Research Inc 20260818 0 80.795 84.99 78.04 84.37 2461400 84.37 up up correct
ACNB.US ACNB Corporation 20260818 0 64.54 64.9899 63.62 64.19 31818 63.7752 down down correct
ACRS.US Aclaris Therapeutics Inc 20260818 0 5.88 6.315 5.854 6.305 2012740 6.305 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260818 0 50.04 50.56 50.01 50.04 219700 49.7984
ACTG.US Acacia Research Corporation 20260818 0 4.66 4.75 4.6 4.67 283744 4.67 up down incorrect
ACVA.US ACV Auctions Inc 20260818 0 7.57 7.855 7.51 7.63 4217900 7.63 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260818 0 1.57 1.65 1.405 1.44 267703 1.44 down down correct
ADAG.US Adagene Inc 20260818 0 3.81 4.19 3.78 4.05 332600 4.05 up up correct
ADBE.US Adobe Inc 20260818 0 259.83 267.39 258.19 263.14 4774100 263.14 up up correct
ADC.US PA 20260818 0 17 17.05 16.86 16.93 46334 16.8414 down down correct
ADI.US Analog Devices Inc 20260818 0 381.36 385.9 370.23 376.63 5779100 375.486 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260818 0 4.82 5.55 4.73 5.45 125800 5.45 up up correct
ADMA.US ADMA Biologics Inc 20260818 0 9.35 9.579 9.335 9.54 1369900 9.54 up up correct
ADP.US Automatic Data Processing Inc 20260818 0 270.91 274.63 269.14 269.31 3344200 269.31 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260818 0 24.24 25.15 23.92 24.56 1878377 24.56 up up correct
ADSK.US Autodesk Inc 20260818 0 245.31 252.3 245 246.79 1645600 246.79 up down incorrect
ADTN.US ADTRAN Inc 20260818 0 8.27 8.47 7.87 8.1 2900500 8.1 down down correct
ADTX.US Aditxt Inc 20260818 0 0.0022 0.0025 0.0021 0.0022 9309963 0.0022
ADUS.US Addus HomeCare Corporation 20260818 0 115.06 118.69 115.05 118.13 181400 118.13 up up correct
ADV.US Advantage Solutions Inc 20260818 0 31.39 33.46 31.39 32.68 76400 32.68 up up correct
ADXN.US Addex Therapeutics Ltd 20260818 0 5.7 5.7 5.7 5.7 47 5.7
AEAEU.US AltEnergy Acquisition Corp. Unit 20260818 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260818 0 5.33 5.91 5.15 5.69 187174 5.69 up up correct
AEHR.US Aehr Test Systems 20260818 0 135.58 141.38 121.14 123.25 3238200 123.25 down down correct
AEI.US Alset EHome International Inc 20260818 0 1.77 1.8 1.63 1.79 405124 1.79 up up correct
AEIS.US Advanced Energy Industries Inc 20260818 0 332.68 334 309.03 314.43 633700 314.32 down down correct
AEMD.US Aethlon Medical Inc 20260818 0 2.94 2.9499 2.76 2.89 33311 2.89 down down correct
AEP.US American Electric Power Company Inc 20260818 0 128.18 128.62 126.15 126.35 2919500 126.35 down down correct
AEYE.US AudioEye Inc 20260818 0 8.23 8.23 7.3 7.36 130100 7.36 down down correct
AFCG.US AFC Gamma Inc 20260818 0 3.43 3.6 3.36 3.44 237291 3.44 up up correct
AFIB.US Acutus Medical Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260818 0 71.88 75.86 71.5 73.56 3865700 73.56 up up correct
AFYA.US Afya Limited 20260818 0 13.79 13.95 13.408 13.55 136500 13.55 down up incorrect
AGEN.US Agenus Inc 20260818 0 7.13 7.65 7.08 7.53 967600 7.53 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260818 0 33.53 34.83 33.46 34.4 1187800 34.4 up up correct
AGMH.US AGM Group Holdings Inc 20260818 0 0.987 0.987 0.935 0.955 13200 0.955 down down correct
AGNC.US AGNC Investment Corp 20260818 0 10.96 10.97 10.89 10.92 11326200 10.7998 down down correct
AGNCM.US AGNC Investment Corp 20260818 0 25.14 25.25 25.14 25.241 7700 25.241 up up correct
AGNCN.US AGNC Investment Corp 20260818 0 25.87 25.966 25.862 25.944 12900 25.944 up up correct
AGNCO.US AGNC Investment Corp 20260818 0 25.67 25.69 25.644 25.67 21200 25.67
AGNCP.US AGNC Investment Corp. 20260818 0 25.26 25.37 25.26 25.32 30144 25.32 up up correct
AGYS.US Agilysys Inc 20260818 0 113 115.5 110.92 111.96 334100 111.96 down down correct
AHCO.US AdaptHealth Corp 20260818 0 5.8 5.95 5.72 5.82 3159100 5.82 up up correct
AIHS.US Senmiao Technology Limited 20260818 0 1.46 1.63 1.34 1.44 100500 1.44 down up incorrect
AIP.US Arteris Inc. Common Stock 20260818 0 26.505 26.82 25.01 25.81 700374 25.81 down down correct
AIRG.US Airgain Inc 20260818 0 5.35 5.467 5.2 5.41 55600 5.41 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260818 0 3.01 3.025 2.69 2.695 1127900 2.695 down up incorrect
AIRT.US Air T Inc 20260818 0 29.43 29.43 29.43 29.43 922 29.43
AIRTP.US Air T Inc 20260818 0 18.87 18.87 18.71 18.71 2300 18.71 down down correct
AKAM.US Akamai Technologies Inc 20260818 0 121.49 123.79 115.11 115.2 3407000 115.2 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260818 0 0.857 0.863 0.838 0.852 1955500 0.852 down down correct
AKTS.US Akoustis Technologies Inc 20260818 0 24.55 25.06 24.28 25 184000 25 up up correct
AKTX.US Akari Therapeutics Plc 20260818 0 7.3 8 7.235 7.899 104200 7.899 up down incorrect
ALCO.US Alico Inc 20260818 0 39.1 39.76 39.1 39.44 15563 39.44 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260818 0 1.54 1.595 1.505 1.55 702800 1.55 up up correct
ALEC.US Alector Inc 20260818 0 2.04 2.3 2.04 2.21 4774016 2.21 up up correct
ALF.US Alfi Inc 20260818 0 10.84 10.84 10.84 10.84 14 10.84
ALGM.US Allegro MicroSystems Inc 20260818 0 42.54 43.05 39.335 39.39 2581600 39.39 down down correct
ALGN.US Align Technology Inc 20260818 0 171.57 172.37 167.78 167.91 744700 167.91 down down correct
ALGS.US Aligos Therapeutics Inc 20260818 0 6.5 6.84 6.482 6.76 110100 6.76 up up correct
ALGT.US Allegiant Travel Company 20260818 0 82.81 83.61 81.57 81.7 453200 81.7 down up incorrect
ALHC.US Alignment Healthcare Inc 20260818 0 13.47 13.83 13.16 13.23 3422200 13.23 down down correct
ALKS.US Alkermes plc 20260818 0 50.1 50.42 49.46 49.48 970900 49.48 down up incorrect
ALKT.US Alkami Technology Inc 20260818 0 20.26 20.68 20.01 20.14 1363400 20.14 down down correct
ALLO.US Allogene Therapeutics Inc 20260818 0 2.07 2.085 2 2.03 4088803 2.03 down down correct
ALLT.US Allot Ltd 20260818 0 7.68 8.13 7.645 7.87 797264 7.87 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260818 0 226.27 230.91 222.01 228.61 1600200 228.61 up up correct
ALOT.US AstroNova Inc 20260818 0 28.89 28.92 28.87 28.88 106300 28.88 down up incorrect
ALRM.US Alarm.com Holdings Inc 20260818 0 55.69 56.08 55.425 55.57 246900 55.57 down down correct
ALRS.US Alerus Financial Corporation 20260818 0 33.5 33.85 33.22 33.6 138072 33.6 up up correct
ALT.US Altimmune Inc 20260818 0 2.99 3.03 2.96 2.97 2472100 2.97 down down correct
ALTO.US Alto Ingredients Inc 20260818 0 4.12 4.27 4.12 4.24 1451500 4.24 up up correct
ALXO.US ALX Oncology Holdings Inc 20260818 0 1.95 2.08 1.94 2.08 901321 2.08 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260818 0 1.52 1.576 1.51 1.52 37500 1.52
AMAL.US Amalgamated Financial Corp 20260818 0 50.9 50.92 49.99 50.18 115300 50.18 down down correct
AMAT.US Applied Materials Inc 20260818 0 507.37 516.83 497.73 514.33 8611900 513.7806 up down incorrect
AMBA.US Ambarella Inc 20260818 0 75.88 77.04 74.5 74.82 1017200 74.82 down down correct
AMCX.US AMC Networks Inc 20260818 0 12.14 12.3 11.92 11.94 341200 11.94 down up incorrect
AMD.US Advanced Micro Devices Inc 20260818 0 487.56 491.81 474.98 484.39 23721500 484.39 down down correct
AMGN.US Amgen Inc 20260818 0 421.64 427.39 420.72 425.28 2591400 422.8091 up up correct
AMKR.US Amkor Technology Inc 20260818 0 57.49 59.2 53.82 54.84 5206400 54.7398 down down correct
AMPG.US AmpliTech Group Inc 20260818 0 3.578 3.72 3.51 3.53 2782700 3.53 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260818 0 21.11 21.59 21.075 21.34 411880 21.34 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260818 0 12.54 12.92 12.52 12.59 2665200 12.59 up up correct
AMRN.US Amarin Corporation plc 20260818 0 13.93 14.2336 13.9 14.13 52969 14.13 up up correct
AMSC.US American Superconductor Corporation 20260818 0 30.8 31.41 30.35 31.02 619300 31.02 up up correct
AMSF.US AMERISAFE Inc 20260818 0 26.81 26.94 26.37 26.53 500600 26.53 down down correct
AMST.US Amesite Inc 20260818 0 0.96 0.96 0.922 0.945 15500 0.945 down down correct
AMTB.US Amerant Bancorp Inc 20260818 0 29.12 29.36 28.75 29.16 397042 29.16 up up correct
AMTX.US Aemetis Inc 20260818 0 1.79 1.95 1.775 1.86 1463000 1.86 up down incorrect
AMZN.US Amazon.com Inc 20260818 0 260.63 262.18 257.73 259.45 33171300 259.45 down down correct
ANAB.US AnaptysBio Inc 20260818 0 58.9 60.02 58.16 58.99 260400 58.99 up up correct
ANDE.US The Andersons Inc 20260818 0 69.32 71.2 68.06 68.86 344300 68.86 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260818 0 0.398 0.398 0.398 0.398 100 0.398
ANGI.US Angi Inc 20260818 0 4.46 4.66 4.46 4.63 869500 4.63 up up correct
ANGO.US AngioDynamics Inc 20260818 0 15.68 16.05 15.48 15.82 335700 15.82 up up correct
ANIK.US Anika Therapeutics Inc 20260818 0 21.48 21.98 21.0936 21.57 87032 21.57 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260818 0 76.77 77.39 76.43 76.87 286500 76.87 up up correct
ANIX.US Anixa Biosciences Inc 20260818 0 3.41 3.49 3.33 3.43 117800 3.43 up up correct
ANNX.US Annexon Inc 20260818 0 5.03 5.308 5.02 5.28 2244300 5.28 up down incorrect
ANY.US Sphere 3D Corp 20260818 0 2.08 2.17 1.94 1.94 203700 1.94 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260818 0 29.22 29.68 27.79 28.38 583800 28.38 down up incorrect
AOUT.US American Outdoor Brands Inc 20260818 0 12.14 12.14 11.51 11.53 31733 11.53 down up incorrect
APA.US APA Corporation 20260818 0 42.02 42.39 41.1 42.37 5908000 42.37 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260818 0 11.3334 11.3334 7.5407 10.3404 4890 10.3404 down up incorrect
APEI.US American Public Education Inc 20260818 0 44.32 45.49 44.1 44.69 180902 44.69 up up correct
API.US Agora Inc 20260818 0 4.39 4.55 4.39 4.45 114353 4.45 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260818 0 3.3175 3.3175 3.3175 3.3175 0 3.3175
APOG.US Apogee Enterprises Inc 20260818 0 42.18 42.23 41.17 41.25 128600 41.25 down up incorrect
APP.US AppLovin Corporation 20260818 0 308.82 314.75 307.05 307.26 5148600 307.26 down down correct
APPF.US AppFolio Inc 20260818 0 197.5 206.69 197.5 203.95 285400 203.95 up up correct
APPN.US Appian Corporation 20260818 0 35.27 36.94 34.88 36.43 641400 36.43 up down incorrect
APPS.US Digital Turbine Inc 20260818 0 11.94 12.63 11.75 12.12 2516400 12.12 up up correct
APRE.US Aprea Therapeutics Inc 20260818 0 0.706 0.706 0.672 0.672 10400 0.672 down down correct
APVO.US Aptevo Therapeutics Inc 20260818 0 2.82 2.9 2.68 2.9 48600 2.9 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260818 0 1.39 1.5 1.39 1.49 69869 1.49 up up correct
APYX.US Apyx Medical Corporation 20260818 0 3.05 3.17 3 3.11 78400 3.11 up up correct
AQB.US AquaBounty Technologies Inc 20260818 0 1.43 1.43 1.33 1.38 66938 1.38 down down correct
AQMS.US Aqua Metals Inc 20260818 0 2.69 2.72 2.65 2.65 15500 2.65 down down correct
AQST.US Aquestive Therapeutics Inc 20260818 0 4.27 4.39 4.25 4.32 5456000 4.32 up up correct
ARAY.US Accuray Incorporated 20260818 0 0.33 0.33 0.31 0.32 592000 0.32 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260818 0 0.801 0.8362 0.7848 0.814 934388 0.814 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260818 0 0.0299 0.0299 0.0299 0.0299 536 0.0299
ARBK.US Argo Blockchain plc American Depositary Shares 20260818 0 2.891 2.891 2.841 2.85 3300 2.85 down down correct
ARCB.US ArcBest Corporation 20260818 0 144.97 145.45 138.43 138.81 181200 138.81 down down correct
ARCC.US Ares Capital Corporation 20260818 0 19.66 19.75 19.59 19.67 2684000 19.67 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260818 0 8.03 8.49 8.03 8.21 403000 8.21 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260818 0 4.05 4.09 3.89 3.92 4041500 3.92 down down correct
AREC.US American Resources Corporation 20260818 0 2.8 2.85 2.66 2.68 2233400 2.68 down down correct
ARGX.US argenx SE 20260818 0 988.49 1009.745 980.45 992.99 333938 992.99 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260818 0 9.57 10.155 9.42 10.03 1999900 10.03 up up correct
ARKO.US Arko Corp 20260818 0 4.86 4.9137 4.66 4.72 958948 4.6899 down up incorrect
ARKR.US Ark Restaurants Corp 20260818 0 5.59 5.59 5.48 5.48 4400 5.48 down down correct
ARLP.US Alliance Resource Partners L.P 20260818 0 25.76 25.92 25.38 25.67 238400 25.67 down down correct
AROW.US Arrow Financial Corporation 20260818 0 38.96 39.05 38.665 38.98 58800 38.98 up down incorrect
ARQQ.US Arqit Quantum Inc 20260818 0 22.82 23.86 21.8 21.98 336800 21.98 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260818 0 0.0101 0.0132 0.0096 0.01 454479 0.01 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260818 0 25.51 26.71 25.49 26.54 1972100 26.54 up up correct
ARRY.US Array Technologies Inc 20260818 0 4.91 5 4.74 4.8 5540600 4.8 down down correct
ARTL.US Artelo Biosciences Inc 20260818 0 0.702 0.76 0.702 0.7299 53273 6.5691 up down incorrect
ARTNA.US Artesian Resources Corporation 20260818 0 35 35.6 35 35.21 32998 35.21 up up correct
ARTW.US Art's 20260818 0 3.22 3.22 3.0698 3.19 66506 3.19 down down correct
ARVN.US Arvinas Inc 20260818 0 9.19 9.33 9.1 9.26 554700 9.26 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260818 0 87.72 88.35 85.98 87.9 975000 87.9 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260818 0 20.67 20.67 20.67 20.67 0 20.67
ASLE.US AerSale Corporation 20260818 0 5.89 5.89 5.715 5.76 327300 5.76 down down correct
ASMB.US Assembly Biosciences Inc 20260818 0 30 33.08 30 32.13 484800 32.13 up up correct
ASML.US ASML Holding N.V 20260818 0 1809 1820.41 1775.7 1802.98 1509254 1802.98 down down correct
ASO.US Academy Sports and Outdoors Inc 20260818 0 46.82 48.48 46.45 46.88 1141644 46.88 up up correct
ASPC.US Alpha Capital Acquisition Company 20260818 0 10.6 10.621 10.6 10.621 900 10.621 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260818 0 10.8499 10.8499 10.8499 10.8499 0 10.8499
ASPS.US Altisource Portfolio Solutions S.A 20260818 0 5.58 5.58 5.31 5.36 7249 5.36 down down correct
ASPU.US Aspen Group Inc 20260818 0 0.235 0.28 0.2 0.28 180265 0.28 up up correct
ASRV.US AmeriServ Financial Inc 20260818 0 5.26 5.3814 5.01 5.03 25524 5.03 down down correct
ASTC.US Astrotech Corporation 20260818 0 8.01 8.18 7.83 7.93 44525 7.93 down up incorrect
ASTE.US Astec Industries Inc 20260818 0 42.93 43.3 41.05 41.4 251700 41.4 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260818 0 4.1 4.3895 3.965 4.09 2429550 4.09 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260818 0 0.004 0.007 0.004 0.0068 13001 0.0068 up up correct
ASTS.US AST SpaceMobile Inc 20260818 0 67.625 68.56 66.01 67.07 9354000 67.07 down down correct
ASUR.US Asure Software Inc 20260818 0 8.26 8.49 8.26 8.36 91200 8.36 up up correct
ASYS.US Amtech Systems Inc 20260818 0 17.4 17.69 16.08 16.88 1009400 16.88 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260818 0 7.25 7.325 7.24 7.29 10494300 7.29 up up correct
ATCX.US Atlas Technical Consultants Inc 20260818 0 3.7 3.7 3.571 3.6 11400 3.6 down down correct
ATEC.US Alphatec Holdings Inc 20260818 0 9.55 9.77 9.5 9.53 1432100 9.53 down up incorrect
ATER.US Aterian Inc 20260818 0 0.454 0.49 0.441 0.453 282800 0.453 down up incorrect
ATEX.US Anterix Inc 20260818 0 89.01 90.91 86.1 90.75 355979 90.75 up up correct
ATHE.US Alterity Therapeutics Limited 20260818 0 4.58 4.59 4.5 4.56 9300 4.56 down down correct
ATLC.US Atlanticus Holdings Corporation 20260818 0 99.24 100.14 93.75 97.58 160200 97.58 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260818 0 25.1 25.22 25.1 25.12 13200 25.12 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260818 0 24.2 24.2 23.94 24.09 5200 23.6156 down down correct
ATLO.US Ames National Corporation 20260818 0 32.04 32.23 31.41 32.1 39900 31.8554 up up correct
ATMH.US All Things Mobile Analytic Inc 20260818 0 0.0501 0.0593 0.0425 0.0593 500 0.0593 up up correct
ATNI.US ATN International Inc 20260818 0 31.24 31.93 30.92 31.42 84700 31.42 up down incorrect
ATOM.US Atomera Incorporated 20260818 0 5.142 5.29 4.9 4.92 699300 4.92 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260818 0 2.77 2.7827 2.565 2.59 58563 2.59 down down correct
ATRA.US Atara Biotherapeutics Inc 20260818 0 8.34 8.9 8.34 8.72 29500 8.72 up up correct
ATRC.US AtriCure Inc 20260818 0 45.23 46.34 44.4 45.76 878100 45.76 up up correct
ATRO.US Astronics Corporation 20260818 0 91.48 91.48 84.79 86.12 941800 86.12 down down correct
ATXI.US Avenue Therapeutics Inc 20260818 0 0.2576 0.2576 0.2576 0.2576 36 0.2576
AUB.US Atlantic Union Bankshares Corporation 20260818 0 42.64 42.75 42.13 42.36 723400 42.36 down down correct
AUBN.US Auburn National Bancorporation Inc 20260818 0 26.5 26.5 26.23 26.26 1200 26.26 down down correct
AUDC.US AudioCodes Ltd 20260818 0 10.01 10.11 9.81 9.81 151700 9.61 down down correct
AUID.US Ipsidy Inc. Common Stock 20260818 0 0.403 0.432 0.344 0.4 477500 0.4 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260818 0 15.29 15.36 15.15 15.3 718400 15.3 up up correct
AUR.US Aurora Innovation Inc 20260818 0 6.48 6.5 5.92 6.15 77285400 6.15 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260818 0 7.65 8.24 7.55 8.16 680486 8.16 up down incorrect
AUROW.US Aurora Innovation Inc 20260818 0 0.15 0.16 0.102 0.12 40775 0.12 down down correct
AUTL.US Autolus Therapeutics plc 20260818 0 2.25 2.345 2.215 2.29 3363410 2.29 up up correct
AUUD.US Auddia Inc 20260818 0 1.02 1.12 0.99 1.09 5503000 1.09 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260818 0 12.68 12.76 12.23 12.67 5047100 12.67 down up incorrect
AVAV.US AeroVironment Inc 20260818 0 175.53 182.65 173.63 174.14 773200 174.14 down down correct
AVGO.US Broadcom Inc 20260818 0 384.32 385.78 377.01 380 22878200 380 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20260818 0 5.22 5.3 5.136 5.28 133100 5.28 up up correct
AVNW.US Aviat Networks Inc 20260818 0 21.67 22.05 20.83 21.4 129100 21.4 down down correct
AVO.US Mission Produce Inc 20260818 0 13.01 13.215 12.99 13.07 402593 13.07 up up correct
AVPT.US Avepoint Inc 20260818 0 13.34 13.51 13.26 13.32 1013000 13.32 down down correct
AVT.US Avnet Inc 20260818 0 96.93 96.93 91.56 93.4 1422700 93.4 down down correct
AVTX.US Avalo Therapeutics Inc 20260818 0 19.91 20.46 19.62 19.71 1069200 19.71 down down correct
AVXL.US Anavex Life Sciences Corp 20260818 0 3.16 3.22 3.095 3.2 400700 3.2 up up correct
AWRE.US Aware Inc 20260818 0 1.15 1.25 1.12 1.2 68000 1.2 up up correct
AXGN.US AxoGen Inc 20260818 0 49.4 50.66 48.8 50.19 975100 50.19 up up correct
AXON.US Axon Enterprise Inc 20260818 0 595.63 626.07 594.01 619.85 690700 619.85 up up correct
AXSM.US Axsome Therapeutics Inc 20260818 0 215.93 220.005 214.39 215.69 506300 215.69 down up incorrect
AXTI.US AXT Inc 20260818 0 88.7 94.86 80.37 82.31 16143000 82.31 down down correct
AYTU.US Aytu Biopharma Inc 20260818 0 2.35 2.39 2.35 2.36 32400 2.36 up up correct
AZN.US AstraZeneca PLC 20260818 0 159.12 160.64 158.98 160.1 3001300 160.1 up up correct
BAC.US PQ 20260818 0 16.05 16.0899 15.9 16 241483 16 down down correct
BAND.US Bandwidth Inc 20260818 0 51.65 53.68 50.1814 52.94 1014131 52.94 up up correct
BANF.US BancFirst Corporation 20260818 0 115.32 115.92 114.28 114.97 84300 114.97 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260818 0 27.33 27.33 27.33 27.33 0 27.33
BANR.US Banner Corporation 20260818 0 74.17 74.39 72.4 72.73 469000 72.73 down down correct
BANX.US StoneCastle Financial Corp 20260818 0 20.74 20.82 20.7 20.77 51900 20.6196 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260818 0 0.488 0.495 0.421 0.483 9864200 0.483 down down correct
BATRA.US The Liberty Braves Group 20260818 0 56.09 56.59 55.75 56.43 81500 56.43 up up correct
BATRK.US The Liberty Braves Group 20260818 0 52.91 53.37 52.05 52.31 512100 52.31 down down correct
BBBY.US Bed Bath & Beyond Inc 20260818 0 4.25 4.375 4.17 4.26 1532069 4.26 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260818 0 9.56 9.57 9.15 9.24 61900 9.24 down down correct
BBGI.US Beasley Broadcast Group Inc 20260818 0 23.02 23.05 21.62 21.95 74100 21.95 down down correct
BBIG.US Vinco Ventures Inc 20260818 0 0.007 0.007 0.0051 0.0051 1181 0.0051 down up incorrect
BBIO.US BridgeBio Pharma Inc 20260818 0 80.54 83.95 80.1 82.98 2718300 82.98 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20260818 0 0.631 0.657 0.605 0.643 95000 0.643 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20260818 0 9.7 9.7 8.24 8.24 317 8.24 down down correct
BBSI.US Barrett Business Services Inc 20260818 0 31.63 33.09 31.63 32.95 405170 32.8707 up up correct
BCAB.US BioAtla Inc 20260818 0 3.01 3.25 2.98 3.18 30262 3.18 up up correct
BCBP.US BCB Bancorp Inc 20260818 0 8.9 8.96 8.87 8.92 88967 8.92 up up correct
BCDA.US BioCardia Inc 20260818 0 0.91 0.98 0.91 0.98 280400 0.98 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260818 0 1.1 1.49 1.1 1.41 211800 1.41 up up correct
BCML.US BayCom Corp 20260818 0 30.73 31.34 30.5 31.1 65000 31.1 up up correct
BCOR.US Blucora Inc 20260818 0 21.615 21.615 21.393 21.393 200 21.393 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260818 0 17.69 17.74 17.69 17.74 3733 17.74 up up correct
BCPC.US Balchem Corporation 20260818 0 179.65 179.73 176.725 177 169671 177 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260818 0 9.89 9.94 9.55 9.7 2122100 9.7 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20260818 0 3.42 3.6 3.37 3.53 70700 3.53 up up correct
BCYC.US Bicycle Therapeutics plc 20260818 0 3.99 4.025 3.95 3.99 106800 3.99
BDSX.US Biodesix Inc 20260818 0 23.03 23.03 22 22.34 106800 22.34 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260818 0 2.05 2.08 2.02 2.06 474800 2.06 up up correct
BEAM.US Beam Therapeutics Inc 20260818 0 26.18 26.93 26 26.57 1195700 26.57 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260818 0 0.498 0.498 0.476 0.48 412300 0.48 down down correct
BEEM.US Beam Global 20260818 0 1.15 1.17 1.08 1.15 630900 1.15
BELFA.US Bel Fuse Inc 20260818 0 238.03 240.53 226.11 230.82 77100 230.82 down down correct
BELFB.US Bel Fuse Inc 20260818 0 288.01 292.46 271.76 275.97 164800 275.97 down down correct
BFC.US Bank First Corporation 20260818 0 157.68 157.68 155.44 155.98 58300 155.98 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260818 0 1.39 1.495 1.38 1.44 1058300 1.44 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260818 0 0.0297 0.0297 0.0232 0.0293 11454 0.0293 down down correct
BFST.US Business First Bancshares Inc 20260818 0 32.16 32.295 31.61 31.97 202300 31.97 down down correct
BHF.US Brighthouse Financial Inc 20260818 0 56.02 56.29 53.551 53.64 2174100 53.64 down down correct
BHFAL.US Brighthouse Financial Inc 20260818 0 15.7446 15.7784 15.67 15.67 43658 15.2816 down up incorrect
BHFAM.US Brighthouse Financial Inc 20260818 0 9.54 9.67 9.52 9.67 52800 9.67 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260818 0 11.04 11.085 10.988 11.085 73600 11.085 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260818 0 13.83 13.92 13.8 13.92 62600 13.92 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260818 0 13.51 13.555 13.485 13.53 42500 13.53 up up correct
BIDU.US Baidu Inc 20260818 0 94.35 97.44 89.6 90.87 16263100 90.87 down down correct
BIIB.US Biogen Inc 20260818 0 211 214.07 210.01 212.55 694000 212.55 up up correct
BILI.US Bilibili Inc 20260818 0 16.96 17.14 16.905 16.99 2161400 16.99 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20260818 0 0.42 0.43 0.38 0.417 284700 0.417 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260818 0 2.48 2.6 2.41 2.41 384000 2.1075 down up incorrect
BIVI.US BioVie Inc 20260818 0 1.13 1.14 0.945 0.9644 10538110 0.9644 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260818 0 0.996 0.996 0.945 0.97 278400 0.97 down up incorrect
BJRI.US BJ's Restaurants Inc 20260818 0 65.99 66.99 64.75 65.31 330500 65.31 down up incorrect
BKNG.US Booking Holdings Inc 20260818 0 205.75 211.64 204.81 208.25 4536323 208.25 up up correct
BKR.US Baker Hughes Company 20260818 0 65.05 65.2 64.16 64.44 6350300 64.44 down down correct
BKSC.US Bank of South Carolina Corporation 20260818 0 18.617 18.8036 18.61 18.8036 1051 18.8036 up up correct
BKYI.US BIO 20260818 0 3.01 3.28 2.9 3.07 64600 3.07 up up correct
BL.US BlackLine Inc 20260818 0 29.82 30.9 29.59 30.23 817500 30.23 up up correct
BLBD.US Blue Bird Corporation 20260818 0 63.23 63.52 59.855 61.46 788200 61.46 down down correct
BLDP.US Ballard Power Systems Inc 20260818 0 2.53 2.56 2.44 2.47 3406600 2.47 down down correct
BLFS.US BioLife Solutions Inc 20260818 0 35.4 35.4 34.76 34.94 390300 34.94 down up incorrect
BLIN.US Bridgeline Digital Inc 20260818 0 1 1.04 0.95 0.963 86620 0.963 down down correct
BLKB.US Blackbaud Inc 20260818 0 44.19 45.43 43.42 44.36 392000 44.36 up up correct
BLMN.US Bloomin' Brands Inc 20260818 0 10.67 10.93 10.5 10.66 1528700 10.66 down down correct
BLNK.US Blink Charging Co 20260818 0 0.5834 0.5834 0.5552 0.5601 953855 0.5601 down down correct
BLRX.US BioLineRx Ltd 20260818 0 2.67 2.85 2.67 2.85 20400 2.85 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260818 0 18.99 19.77 18.64 19.2 2153669 19.2 up up correct
BMBL.US Bumble Inc 20260818 0 2.61 2.75 2.59 2.72 2816940 2.72 up up correct
BMEA.US Biomea Fusion Inc 20260818 0 1.35 1.41 1.33 1.35 667831 1.35
BMRA.US Biomerica Inc 20260818 0 1.6 1.61 1.56 1.6 6700 1.6
BMRC.US Bank of Marin Bancorp 20260818 0 28.19 28.35 27.79 28.03 121751 28.03 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260818 0 67.21 68.27 66.84 66.99 1942300 66.99 down down correct
BNGO.US Bionano Genomics Inc 20260818 0 1.21 1.21 1.14 1.18 180700 1.18 down up incorrect
BNR.US Burning Rock Biotech Limited 20260818 0 9.35 10 9.31 9.31 11826 9.31 down down correct
BNTC.US Benitec Biopharma Inc 20260818 0 13.07 13.645 12.43 12.88 211200 12.88 down down correct
BNTX.US BioNTech SE 20260818 0 91.49 93.025 91.01 92.75 921600 92.75 up up correct
BOKF.US BOK Financial Corporation 20260818 0 145.72 145.72 144.43 145.02 191100 144.39 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260818 0 3.22 3.28 3.16 3.1774 7335 3.1774 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260818 0 1.15 1.155 1.12 1.145 3900 1.145 down down correct
BOOM.US DMC Global Inc 20260818 0 7.21 7.28 7.02 7.08 88100 7.08 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260818 0 4.62 4.68 4.6 4.61 14400 4.61 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260818 0 27.91 27.93 27.23 27.51 39000 27.4087 down down correct
BOXL.US Boxlight Corporation 20260818 0 7.02 8.65 7.0015 7.57 468753 7.57 up up correct
BPOP.US Popular Inc 20260818 0 177.31 178.75 174.59 175.6 449700 175.6 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260818 0 25.15 25.15 25.15 25.15 0 25.15
BPRN.US The Bank of Princeton 20260818 0 42.81 43.35 41.94 43.16 30900 43.16 up up correct
BPTH.US Bio 20260818 0 0.04 0.04 0.03 0.03 59100 0.03 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260818 0 16.52 16.52 16.1 16.36 24600 15.9837 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20260818 0 14.12 14.12 13.87 14 24200 13.6433 down down correct
BPYPO.US Brookfield Property Partners L.P 20260818 0 15.31 15.425 15.245 15.3599 36444 14.9638 up up correct
BPYPP.US Brookfield Property Partners L.P 20260818 0 16.261 16.41 16.22 16.242 14400 15.8411 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260818 0 1.4501 1.515 1.4401 1.45 27980 1.45 down down correct
BRID.US Bridgford Foods Corporation 20260818 0 6.16 6.27 6.15 6.15 4300 6.15 down down correct
BRKL.US Brookline Bancorp Inc 20260818 0 24.29 24.29 24.29 24.29 100 24.29
BRKR.US Bruker Corporation 20260818 0 56.98 58.58 56.8 56.86 1553800 56.86 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260818 0 1.2 1.3 1.13 1.25 84600 1.25 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260818 0 0.224 0.2249 0.21 0.213 165200 0.213 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260818 0 28.2 29.45 27.88 29.12 3332700 29.12 up up correct
BSBK.US Bogota Financial Corp 20260818 0 9.295 9.4422 9.1 9.1716 10548 9.1716 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20260818 0 19.05 19.365 18.79 19.05 25604 19.05
BSFC.US Blue Star Foods Corp. Common Stock 20260818 0 0.001 0.001 0.001 0.001 1058400 0.001
BSRR.US Sierra Bancorp 20260818 0 40.95 41.45 40.54 40.65 41400 40.65 down down correct
BSVN.US Bank7 Corp 20260818 0 52.21 52.84 51.93 52.02 31700 52.02 down down correct
BSY.US Bentley Systems Incorporated 20260818 0 35.19 35.56 34.56 34.64 1564400 34.64 down down correct
BTAI.US BioXcel Therapeutics Inc 20260818 0 0.85 0.896 0.78 0.792 1848100 0.792 down down correct
BTBD.US BT Brands Inc. Common Stock 20260818 0 1.22 1.266 1.19 1.26 15376 1.26 up up correct
BTBDW.US BT Brands Inc. Warrant 20260818 0 0.0488 0.0488 0.0488 0.0488 106 0.0488
BTBT.US Bit Digital Inc 20260818 0 1.54 1.59 1.44 1.45 25411200 1.45 down down correct
BTCS.US BTCS Inc. Common Stock 20260818 0 1.1 1.125 1.08 1.08 695400 1.08 down down correct
BTCY.US Biotricity Inc. Common Stock 20260818 0 0.1107 0.1208 0.1042 0.1208 22340 0.1208 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260818 0 9.1 9.15 8.91 8.98 461200 8.98 down down correct
BUSE.US First Busey Corporation 20260818 0 31.18 31.22 30.71 30.92 593300 30.92 down down correct
BVS.US Bioventus Inc 20260818 0 13.98 14.57 13.871 14.3 601000 14.3 up up correct
BWAY.US BrainsWay Ltd 20260818 0 15.35 15.35 14.52 14.66 113100 14.66 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260818 0 22.36 22.5 22.22 22.35 154900 22.35 down down correct
BWEN.US Broadwind Inc 20260818 0 5.07 5.25 4.8 4.87 540118 4.87 down down correct
BWFG.US Bankwell Financial Group Inc 20260818 0 67.6 68.055 67.01 67.43 59154 67.43 down down correct
BWMN.US Bowman Consulting Group Ltd 20260818 0 42.31 42.53 42.31 42.53 362919 42.53 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260818 0 15.9 16.45 15.9 16.19 79800 16.19 up up correct
BYFC.US Broadway Financial Corporation 20260818 0 11.6 11.79 11.6 11.6 1600 11.6
BYND.US Beyond Meat Inc 20260818 0 11.12 12.74 10.71 12.74 3528700 12.74 up up correct
BYRN.US Byrna Technologies Inc 20260818 0 3.91 3.96 3.84 3.9 345600 3.9 down down correct
BYSI.US BeyondSpring Inc 20260818 0 0.72 0.743 0.67 0.718 142100 0.718 down down correct
BZ.US Kanzhun Ltd ADR 20260818 0 15.71 15.96 15.58 15.8 5584600 15.8 up up correct
BZUN.US Baozun Inc 20260818 0 2.82 2.82 2.73 2.73 88600 2.73 down down correct
CAAS.US China Automotive Systems Inc 20260818 0 4.58 4.64 4.46 4.61 31600 4.61 up up correct
CABA.US Cabaletta Bio Inc 20260818 0 2.89 2.96 2.82 2.91 6981700 2.91 up down incorrect
CAC.US Camden National Corporation 20260818 0 58.49 58.96 58.05 58.24 89200 58.24 down up incorrect
CACC.US Credit Acceptance Corporation 20260818 0 570.31 579.6 570.22 570.54 86500 570.54 up up correct
CADCX.US CADCX 20260818 0 23.57 23.57 23.57 23.57 0 23.57
CADEX.US CADEX 20260818 0 23.66 23.66 23.66 23.66 0 23.66
CADFX.US CION Ares Diversified Credit Fund W 20260818 0 23.9 23.9 23.9 23.9 0 23.9
CADL.US Candel Therapeutics Inc. Common Stock 20260818 0 12.03 12.15 11.77 12.05 786870 12.05 up up correct
CADSX.US CADSX 20260818 0 23.77 23.77 23.77 23.77 0 23.77
CADUX.US CADUX 20260818 0 23.87 23.87 23.87 23.87 0 23.87
CADWX.US CADWX 20260818 0 23.72 23.72 23.72 23.72 0 23.72
CAKE.US The Cheesecake Factory Incorporated 20260818 0 108.75 110.09 106.01 106.36 1794500 106.36 down down correct
CALA.US Calithera Biosciences Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260818 0 81.78 82.37 80.79 81.19 661100 81.19 down down correct
CAMP.US CalAmp Corp 20260818 0 5 5.178 4.84 4.9 128500 4.9 down down correct
CAMT.US Camtek Ltd 20260818 0 163.12 164.58 153.95 155.84 299300 155.84 down down correct
CAN.US Canaan Inc 20260818 0 0.221 0.232 0.215 0.218 4033700 0.218 down down correct
CAPR.US Capricor Therapeutics Inc 20260818 0 7.5 8.29 6.76 7.08 8539000 7.08 down down correct
CAR.US Avis Budget Group Inc 20260818 0 140.87 142.45 137.23 137.62 213900 137.62 down down correct
CARE.US Carter Bankshares Inc 20260818 0 31.94 32.16 31.3 31.53 312700 31.53 down down correct
CARG.US CarGurus Inc 20260818 0 35.8 36.91 35.715 36.22 766000 36.22 up up correct
CARV.US Carver Bancorp Inc 20260818 0 1.55 1.62 1.55 1.62 1963 1.62 up up correct
CASH.US Meta Financial Group Inc 20260818 0 85.46 85.87 84.61 84.64 207600 84.64 down down correct
CASS.US Cass Information Systems Inc 20260818 0 57.5 58.49 57.31 57.7 65300 57.7 up down incorrect
CASY.US Casey's General Stores Inc 20260818 0 870.62 882.68 851.84 855 269400 855 down up incorrect
CATY.US Cathay General Bancorp 20260818 0 64.55 64.8 63.87 64.2 365600 63.8073 down down correct
CBAN.US Colony Bankcorp Inc 20260818 0 22.25 22.25 21.86 22.01 108400 22.01 down down correct
CBAT.US CBAK Energy Technology Inc 20260818 0 0.73 0.74 0.7 0.7 78300 0.7 down down correct
CBFV.US CB Financial Services Inc 20260818 0 37.385 37.385 37.2 37.24 5127 37.24 down down correct
CBIO.US Catalyst Biosciences Inc 20260818 0 17.34 17.76 16.36 16.69 169600 16.69 down down correct
CBNK.US Capital Bancorp Inc 20260818 0 37.6 37.6 37.18 37.34 46600 37.34 down down correct
CBOE.US Cboe Global Markets Inc 20260818 0 298.53 300.89 290.72 290.99 660000 290.1929 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260818 0 58.96 59.3 57.22 58.18 593000 58.18 down down correct
CBSH.US Commerce Bancshares Inc 20260818 0 60.09 60.09 59.47 59.56 1092200 59.56 down down correct
CCAP.US Crescent Capital BDC Inc 20260818 0 10.84 10.866 10.761 10.82 141800 10.7894 down down correct
CCB.US Coastal Financial Corporation 20260818 0 49.47 50.96 49.15 49.54 175469 49.54 up up correct
CCBG.US Capital City Bank Group Inc 20260818 0 52.16 52.44 51.68 51.97 68175 51.97 down down correct
CCCC.US C4 Therapeutics Inc 20260818 0 4.21 4.3 4.105 4.18 2878700 4.18 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260818 0 25.97 26.5 25.69 25.81 41200 25.81 down down correct
CCEL.US Cryo 20260818 0 3.71 4.15 3.71 3.93 10919 3.93 up up correct
CCEP.US Coca 20260818 0 106.81 108.25 106.54 107.5 1715500 107.5 up up correct
CCLFX.US CCLFX 20260818 0 10.33 10.33 10.33 10.33 0 10.33
CCNE.US CNB Financial Corporation 20260818 0 34.83 35.08 34.57 34.82 132000 34.6244 down down correct
CCNEP.US CNB Financial Corporation 20260818 0 25.04 25.04 25.04 25.04 300 25.04
CCOI.US Cogent Communications Holdings Inc 20260818 0 10.76 10.76 9.75 10.13 1764000 10.1098 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260818 0 37.24 38.91 37.24 38.09 208600 38.09 up up correct
CCXI.US ChemoCentryx Inc 20260818 0 16.51 16.96 15.51 15.65 4149900 15.65 down up incorrect
CD.US Chindata Group Holdings Limited 20260818 0 3.48 3.79 3.48 3.65 230500 3.65 up down incorrect
CDLX.US Cardlytics Inc 20260818 0 4.02 4.18 3.995 4.12 53300 4.12 up up correct
CDNA.US CareDx Inc 20260818 0 45.68 46.517 44.8 46.18 840100 46.18 up up correct
CDNS.US Cadence Design Systems Inc 20260818 0 321.5 323.63 315.21 316.52 1842400 316.52 down down correct
CDW.US CDW Corporation 20260818 0 134.79 137.16 134.12 134.97 1267000 134.3283 up down incorrect
CDXS.US Codexis Inc 20260818 0 1.57 1.6 1.48 1.5 940000 1.5 down up incorrect
CDZI.US Cadiz Inc 20260818 0 3.14 3.26 3.11 3.23 539627 3.23 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260818 0 22.79 22.79 22.43 22.43 1400 22.43 down down correct
CEDAX.US CEDAX 20260818 0 21.97 21.97 21.97 21.97 0 21.97
CEDIX.US Destra International & Event 20260818 0 22.01 22.01 22.01 22.01 0 22.01
CEDTX.US CEDTX 20260818 0 21.82 21.82 21.82 21.82 0 21.82
CELC.US Celcuity Inc 20260818 0 92.38 94.12 91.29 93.24 532974 93.24 up up correct
CELH.US Celsius Holdings Inc 20260818 0 29.9 30.51 29.44 29.9 9296200 29.9
CELU.US Celularity Inc 20260818 0 0.709 0.7996 0.709 0.7367 72811 0.7367 up up correct
CENT.US Central Garden & Pet Company 20260818 0 43.47 44.44 43.16 44.28 122798 44.28 up up correct
CENTA.US Central Garden & Pet Company 20260818 0 37.9 38.62 36.98 38.48 332100 38.48 up down incorrect
CENX.US Century Aluminum Company 20260818 0 46.24 46.61 44.36 45.66 2143400 45.66 down up incorrect
CERS.US Cerus Corporation 20260818 0 2.94 3 2.76 2.76 2546400 2.76 down down correct
CERT.US Certara Inc 20260818 0 8 8.1 7.93 8.01 1940500 8.01 up up correct
CETX.US Cemtrex Inc 20260818 0 2.94 2.94 2.78 2.78 43313 2.78 down down correct
CEVA.US CEVA Inc 20260818 0 31.25 31.31 29.41 29.67 1021900 29.67 down down correct
CFBK.US CF Bankshares Inc 20260818 0 36.04 36.05 35.43 35.7 42200 35.7 down down correct
CFFI.US C&F Financial Corporation 20260818 0 86.8 88.07 86.172 87.62 9146 87.62 up up correct
CFFN.US Capitol Federal Financial Inc 20260818 0 8.73 8.76 8.56 8.64 784800 8.64 down up incorrect
CG.US The Carlyle Group Inc 20260818 0 48.29 48.7 47.37 48.37 3234900 48.37 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260818 0 16.03 16.24 15.97 16.025 15100 16.025 down up incorrect
CGBD.US TCG BDC Inc 20260818 0 11.22 11.25 11.12 11.21 385900 11.21 down up incorrect
CGC.US Canopy Growth Corporation 20260818 0 0.995 1.02 0.987 0.99 3599300 0.99 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260818 0 22.22 22.22 22.22 22.22 0 22.22
CGEM.US Cullinan Oncology Inc 20260818 0 20.23 21.2 19.99 20.84 595100 20.84 up down incorrect
CGEN.US Compugen Ltd 20260818 0 2.33 2.39 2.3 2.38 98185 2.38 up down incorrect
CGNT.US Cognyte Software Ltd 20260818 0 8.96 9.055 8.9 8.97 339420 8.97 up down incorrect
CGNX.US Cognex Corporation 20260818 0 64.72 65.31 62.82 63.41 2605900 63.3211 down down correct
CGO.US Calamos Global Total Return Fund 20260818 0 13.21 13.28 12.94 13.11 30300 13.11 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260818 0 1.01 1.03 0.982 0.982 379800 0.982 down down correct
CHCI.US Comstock Holding Companies Inc 20260818 0 18.66 19.16 18.25 19.06 36100 19.06 up up correct
CHCO.US City Holding Company 20260818 0 146.26 147.05 145.1 146.22 80100 146.22 down down correct
CHDN.US Churchill Downs Incorporated 20260818 0 90.51 90.51 88.5 88.64 1180200 88.64 down down correct
CHEF.US The Chefs' Warehouse Inc 20260818 0 110.91 111.8 108.23 108.3 349300 108.3 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260818 0 13.2 13.23 13.07 13.1 135800 13.1 down down correct
CHKP.US Check Point Software Technologies Ltd 20260818 0 128.31 132.2 127.66 130.31 864900 130.31 up down incorrect
CHMG.US Chemung Financial Corporation 20260818 0 82.13 84.13 80.93 83.66 35300 83.66 up up correct
CHNR.US China Natural Resources Inc 20260818 0 4.12 4.24 4.11 4.17 11700 4.17 up up correct
CHRS.US Coherus BioSciences Inc 20260818 0 1.26 1.36 1.22 1.34 3477700 1.34 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260818 0 144.94 147.25 143.53 144.67 1317300 144.67 down down correct
CHSCL.US CHS Inc 20260818 0 25.335 25.39 25.26 25.32 48000 25.32 down down correct
CHSCM.US CHS Inc 20260818 0 24.37 24.55 24.35 24.37 26400 24.37
CHSCN.US CHS Inc 20260818 0 25.15 25.23 25.1 25.13 13900 25.13 down down correct
CHSCO.US CHS Inc 20260818 0 25.76 25.87 25.76 25.8 9600 25.8 up up correct
CHSCP.US CHS Inc 20260818 0 26.57 26.67 26.57 26.57 8400 26.57
CHTR.US Charter Communications Inc 20260818 0 147.15 152.17 145.04 148.35 2481300 148.35 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260818 0 8.67 8.68 8.51 8.54 196200 8.54 down down correct
CHY.US Calamos Convertible and High Income Fund 20260818 0 13.4 13.4 13.27 13.33 155500 13.33 down down correct
CIFR.US Cipher Mining Inc 20260818 0 17.53 17.9 15.77 16.095 53429080 16.095 down down correct
CIGI.US Colliers International Group Inc 20260818 0 104.01 107.455 103.305 104.77 184262 104.77 up down incorrect
CINF.US Cincinnati Financial Corporation 20260818 0 173.4 173.97 171.25 171.35 425600 171.35 down down correct
CIVB.US Civista Bancshares Inc 20260818 0 28.5 28.51 28.13 28.3 115100 28.3 down down correct
CIZN.US Citizens Holding Company 20260818 0 10.9 10.9 10.75 10.75 1000 10.75 down down correct
CLAR.US Clarus Corporation 20260818 0 3.63 3.68 3.56 3.62 191500 3.62 down down correct
CLBK.US Columbia Financial Inc 20260818 0 11.66 11.84 11.62 11.82 4243000 11.82 up up correct
CLBT.US Cellebrite DI 20260818 0 10.44 11.04 10.32 11 7730800 11 up down incorrect
CLDX.US Celldex Therapeutics Inc 20260818 0 41.29 42.36 41.03 41.79 999000 41.79 up up correct
CLFD.US Clearfield Inc 20260818 0 28.94 28.94 27.81 28.15 131700 28.15 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260818 0 0.31 0.315 0.279 0.314 72300 0.314 up up correct
CLIR.US ClearSign Technologies Corporation 20260818 0 4.69 4.85 4.4 4.67 13800 4.67 down down correct
CLLS.US Cellectis S.A 20260818 0 3.02 3.11 2.99 3.04 24200 3.04 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260818 0 49.1 50.99 48.04 50.81 1385600 50.81 up up correct
CLNE.US Clean Energy Fuels Corp 20260818 0 1.66 1.67 1.6 1.61 1205900 1.61 down down correct
CLNN.US Clene Inc 20260818 0 4.19 4.47 4.08 4.09 73400 4.09 down up incorrect
CLOV.US Clover Health Investments Corp 20260818 0 4.24 4.35 4.2 4.23 3429889 4.23 down down correct
CLPS.US CLPS Incorporation 20260818 0 0.86 0.86 0.855 0.855 3800 0.855 down down correct
CLPT.US ClearPoint Neuro Inc 20260818 0 15.28 15.68 15.14 15.18 253000 15.18 down down correct
CLRB.US Cellectar Biosciences Inc 20260818 0 2.51 2.6 2.51 2.59 31344 2.59 up up correct
CLRO.US ClearOne Inc 20260818 0 4.92 5.43 4.8 5.25 112600 5.25 up up correct
CLSK.US CleanSpark Inc 20260818 0 12.11 12.202 11.49 11.73 16828100 11.73 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260818 0 17.506 17.76 17.506 17.53 600 17.53 up up correct
CLVR.US Clever Leaves Holdings Inc 20260818 0 0 0 0 0 500 0
CLWT.US Euro Tech Holdings Company Limited 20260818 0 1.7 1.71 1.65 1.65 9510 1.65 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260818 0 18.87 19.12 17.7 17.8 472500 17.8 down down correct
CMCSA.US Comcast Corporation 20260818 0 25.9 26.28 25.7 26.2 26609100 26.2 up up correct
CMCT.US CIM Commercial Trust Corporation 20260818 0 4.87 5.19 4.76 5.15 8900 5.15 up up correct
CME.US CME Group Inc 20260818 0 271.36 274 269.06 271.54 1488900 271.54 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260818 0 1.92 1.92 1.87 1.91 17200 1.91 down down correct
CMPR.US Cimpress plc 20260818 0 91.62 92.28 88.05 89.68 276700 89.68 down down correct
CMPS.US COMPASS Pathways plc 20260818 0 13.55 14 13.22 13.9 3271292 13.9 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260818 0 2.275 2.44 2.24 2.39 2934326 2.39 up up correct
CMTL.US Comtech Telecommunications Corp 20260818 0 1.7 1.77 1.64 1.75 394400 1.75 up up correct
CNDT.US Conduent Incorporated 20260818 0 1.46 1.495 1.43 1.43 824300 1.43 down down correct
CNET.US ZW Data Action Technologies Inc 20260818 0 1.38 1.38 1.37 1.38 1530200 1.38
CNEY.US CN Energy Group. Inc 20260818 0 0.603 0.605 0.569 0.585 54400 0.585 down down correct
CNOB.US ConnectOne Bancorp Inc 20260818 0 32.75 32.89 32.55 32.81 280000 32.81 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260818 0 25.07 25.07 25.07 25.07 500 25.07
CNRLX.US CNRLX 20260818 0 17.14 17.14 17.14 17.14 0 17.14
CNROX.US CNROX 20260818 0 4.38 4.38 4.38 4.38 0 4.38
CNSP.US CNS Pharmaceuticals Inc 20260818 0 5.3 6.15 5.3 5.862 26800 5.862 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260818 0 2.5 2.57 2.415 2.43 320303 2.43 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260818 0 0.53 0.53 0.49 0.497 3336400 0.497 down down correct
CNTY.US Century Casinos Inc 20260818 0 1.25 1.282 1.245 1.28 45601 1.28 up up correct
CNXC.US Concentrix Corporation 20260818 0 23.7 23.945 22.43 23.67 1355100 23.67 down down correct
CNXN.US PC Connection Inc 20260818 0 77.98 79.56 77.7 78.86 150900 78.86 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260818 0 65.25 65.765 63.36 63.54 635300 63.54 down down correct
COCP.US Cocrystal Pharma Inc 20260818 0 1.08 1.11 1.07 1.08 64400 1.08
CODA.US Coda Octopus Group Inc 20260818 0 10.46 10.46 10.05 10.12 106900 10.12 down down correct
CODX.US Co 20260818 0 1.3 1.32 1.26 1.26 391949 1.26 down down correct
COF.US PN 20260818 0 15.1 15.15 15.05 15.1 29529 15.1
COFS.US ChoiceOne Financial Services Inc 20260818 0 34.3 34.3 33.715 34.03 84867 34.03 down down correct
COGT.US Cogent Biosciences Inc 20260818 0 37.32 38.314 37.01 37.4 1151059 37.4 up up correct
COHR.US Coherent Inc 20260818 0 324.61 329.44 305.5 306.43 9644600 306.43 down down correct
COHU.US Cohu Inc 20260818 0 58.78 60.74 56.89 59.22 1836800 59.22 up up correct
COIN.US Coinbase Global Inc 20260818 0 148 150.73 146.02 146.23 6746700 146.23 down down correct
COKE.US Coca 20260818 0 187.5 190.35 186.35 188.64 311100 188.64 up up correct
COLB.US Columbia Banking System Inc 20260818 0 32.37 32.49 32.02 32.14 2956600 31.7525 down down correct
COLL.US Collegium Pharmaceutical Inc 20260818 0 28.4 28.76 28.1 28.5 800212 28.5 up up correct
COLM.US Columbia Sportswear Company 20260818 0 57.57 58.43 57.31 57.89 700500 57.6021 up up correct
COMS.US COMSovereign Holding Corp 20260818 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260818 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260818 0 4.92 5.04 4.765 4.779 72700 4.779 down down correct
CORT.US Corcept Therapeutics Incorporated 20260818 0 116.6 119.95 116.6 118.1 804000 118.1 up down incorrect
COST.US Costco Wholesale Corporation 20260818 0 966.11 971.9599 955.03 961.35 1845157 961.35 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260818 0 15.56 15.6 15.56 15.6 1300 15.6 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260818 0 7.59 8 7.59 7.63 41015 7.63 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260818 0 0.377 0.384 0.355 0.362 414500 0.362 down down correct
CPRDX.US CPRDX 20260818 0 11.29 11.29 11.29 11.29 0 11.29
CPREX.US CPREX 20260818 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260818 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260818 0 32.02 33.55 30.9 31.51 17667600 31.51 down down correct
CPRTX.US CPRTX 20260818 0 11.28 11.28 11.28 11.28 0 11.28
CPSH.US CPS Technologies Corporation 20260818 0 4.22 4.36 4.13 4.21 197600 4.21 down down correct
CPSS.US Consumer Portfolio Services Inc 20260818 0 9.18 9.38 9.15 9.16 10100 9.16 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260818 0 13.29 13.5 13.27 13.325 32200 13.325 up up correct
CRAI.US CRA International Inc 20260818 0 167.08 172.53 166.5 168.17 94100 167.6241 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260818 0 10.49 10.75 9.95 10.08 329100 10.08 down down correct
CRBU.US Caribou Biosciences Inc 20260818 0 1.56 1.58 1.525 1.56 557675 1.56
CRCT.US Cricut Inc 20260818 0 5.52 5.58 5.43 5.48 663610 5.48 down down correct
CRDF.US Cardiff Oncology Inc 20260818 0 0.9 0.93 0.87 0.89 597100 0.89 down down correct
CRDFX.US CRDFX 20260818 0 22.22 22.22 22.22 22.22 0 22.22
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260818 0 22.22 22.22 22.22 22.22 0 22.22
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260818 0 1.82 1.9 1.735 1.895 1596800 1.895 up up correct
CRDLX.US CRDLX 20260818 0 22.21 22.21 22.21 22.21 0 22.21
CRDTX.US Griffin Inst Access Credit Fund CL A 20260818 0 22.23 22.23 22.23 22.23 0 22.23
CREDX.US CREDX 20260818 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260818 0 0.1907 0.2236 0.18 0.2236 4259 0.2236 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260818 0 10.57 10.57 10.26 10.37 180600 10.37 down down correct
CREX.US Creative Realities Inc 20260818 0 3.25 3.25 2.7 2.8 78200 2.8 down down correct
CRIS.US Curis Inc 20260818 0 1.83 1.93 1.68 1.7 282100 1.7 down down correct
CRKN.US Crown ElectroKinetics Corp 20260818 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CRMD.US CorMedix Inc 20260818 0 7.71 8.27 7.71 8.17 2033400 8.17 up up correct
CRMT.US America's Car 20260818 0 3.09 3.18 3.02 3.08 120200 3.08 down down correct
CRNC.US Cerence Inc 20260818 0 8.4 8.545 8.28 8.47 745600 8.47 up up correct
CRNT.US Ceragon Networks Ltd 20260818 0 2.14 2.17 2.08 2.11 482767 2.11 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260818 0 84.71 84.795 84.67 84.72 3971900 84.72 up down incorrect
CRON.US Cronos Group Inc 20260818 0 3.14 3.24 3.13 3.21 1047600 3.21 up down incorrect
CROX.US Crocs Inc 20260818 0 130.59 132.48 128.52 128.66 746300 128.66 down up incorrect
CRSP.US CRISPR Therapeutics AG 20260818 0 53.2 53.88 51.8 52.97 1313800 52.97 down up incorrect
CRSR.US Corsair Gaming Inc 20260818 0 11.97 12.25 11.87 11.93 1609100 11.93 down up incorrect
CRTO.US Criteo S.A 20260818 0 18.47 18.74 17.82 17.88 560000 17.88 down up incorrect
CRUS.US Cirrus Logic Inc 20260818 0 118.71 119.89 116 116.88 816900 116.88 down down correct
CRVL.US CorVel Corporation 20260818 0 67.44 68.53 66.64 67.34 192400 67.34 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260818 0 14.75 15.14 14.61 14.83 635100 14.83 up up correct
CRWD.US CrowdStrike Holdings Inc 20260818 0 213 216.055 209.07 212.92 6887302 212.92 down down correct
CRWS.US Crown Crafts Inc 20260818 0 3 3.02 2.95 3.02 160600 3.02 up up correct
CSBR.US Champions Oncology Inc 20260818 0 5.24 5.34 5.04 5.09 11000 5.09 down up incorrect
CSCO.US Cisco Systems Inc 20260818 0 111.75 112.75 110.36 111.61 20060500 111.61 down up incorrect
CSGP.US CoStar Group Inc 20260818 0 32.03 32.3 31.3 31.38 3845900 31.38 down down correct
CSIQ.US Canadian Solar Inc 20260818 0 14.3 14.89 14.28 14.74 1450700 14.74 up up correct
CSPI.US CSP Inc 20260818 0 7.72 7.88 7.29 7.29 12400 7.2622 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260818 0 20.79 20.86 20.72 20.79 133400 20.79
CSTE.US Caesarstone Ltd 20260818 0 3.4 3.51 3.26 3.3 198827 3.3 down down correct
CSTL.US Castle Biosciences Inc 20260818 0 29.89 30.125 28.72 29.03 596600 29.03 down down correct
CSWC.US Capital Southwest Corporation 20260818 0 24.6 24.67 24.53 24.59 392800 24.59 down down correct
CSX.US CSX Corporation 20260818 0 50.98 51 50.19 50.24 8956500 50.1035 down down correct
CTAS.US Cintas Corporation 20260818 0 200.95 201.31 199.07 199.45 1837100 199.45 down down correct
CTBI.US Community Trust Bancorp Inc 20260818 0 78.7 78.74 77.48 78.11 176500 78.11 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260818 0 4.77 4.77 4.6 4.67 713315 4.67 down down correct
CTMX.US CytomX Therapeutics Inc 20260818 0 3.41 3.435 3.3 3.39 2456500 3.39 down down correct
CTRE.US CareTrust REIT Inc 20260818 0 39.44 39.74 39.115 39.3 1927200 39.3 down down correct
CTRM.US Castor Maritime Inc 20260818 0 2.29 2.33 2.21 2.31 55500 2.31 up up correct
CTRN.US Citi Trends Inc 20260818 0 72.7 73.01 71.8 71.93 64100 71.93 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260818 0 56.88 58.84 56.76 57.78 4704700 57.78 up down incorrect
CTSO.US Cytosorbents Corporation 20260818 0 0.38 0.38 0.36 0.36 42600 0.36 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260818 0 0.558 0.579 0.551 0.572 446300 0.572 up up correct
CUE.US Cue Biopharma Inc 20260818 0 27.39 27.95 24.31 25.7 270689 25.7 down down correct
CUEN.US Cuentas Inc 20260818 0 0.656 0.656 0.656 0.656 1209 0.656
CURI.US CuriosityStream Inc 20260818 0 2.85 2.87 2.71 2.86 1485400 2.86 up up correct
CVBF.US CVB Financial Corp 20260818 0 23.19 23.33 22.9 23.04 768900 23.04 down down correct
CVCO.US Cavco Industries Inc 20260818 0 599.67 599.67 584.77 584.77 63400 584.77 down down correct
CVGI.US Commercial Vehicle Group Inc 20260818 0 3.36 3.36 3.2 3.28 240200 3.28 down down correct
CVLG.US Covenant Logistics Group Inc 20260818 0 35.64 35.64 33.96 34.05 141398 34.05 down up incorrect
CVLT.US Commvault Systems Inc 20260818 0 143.45 145.48 142.48 142.81 492600 142.81 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260818 0 2.77 2.99 2.705 2.75 639000 2.75 down down correct
CVV.US CVD Equipment Corporation 20260818 0 7.84 7.96 7.5 7.59 187400 7.59 down down correct
CWBC.US Community West Bancshares 20260818 0 25.88 26.23 25.83 26.15 204700 26.15 up up correct
CWCO.US Consolidated Water Co. Ltd 20260818 0 30.23 30.55 29.93 30.07 79919 30.07 down up incorrect
CWST.US Casella Waste Systems Inc 20260818 0 90.14 90.85 89.58 89.91 445100 89.91 down down correct
CXDO.US Crexendo Inc 20260818 0 6.5 6.62 6.5 6.58 174900 6.58 up up correct
CYAN.US Cyanotech Corporation 20260818 0 0.46 0.46 0.45 0.45 9300 0.45 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260818 0 3.92 4.25 3.87 4.12 14600 4.12 up up correct
CYPS.US Cyclo3pss Corporation 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260818 0 15.23 15.33 14.88 15.09 456200 15.09 down down correct
CYTK.US Cytokinetics Incorporated 20260818 0 75.57 76.81 74.76 76.1 1653100 76.1 up down incorrect
CZNC.US Citizens & Northern Corporation 20260818 0 26.05 26.22 25.9 26.09 82800 26.09 up down incorrect
CZR.US Caesars Entertainment Inc 20260818 0 29.68 29.72 29.59 29.63 2313300 29.63 down down correct
CZWI.US Citizens Community Bancorp Inc 20260818 0 20.94 21.35 20.88 21.17 38200 21.17 up up correct
DAKT.US Daktronics Inc 20260818 0 19.74 19.84 19.41 19.43 363800 19.43 down down correct
DARE.US Daré Bioscience Inc 20260818 0 0.825 0.831 0.75 0.768 1138100 0.768 down down correct
DBGI.US Digital Brands Group Inc 20260818 0 14 14 10.64 10.905 175906 10.905 down up incorrect
DBVT.US DBV Technologies S.A 20260818 0 14.81 15.03 14.2 14.47 164322 14.47 down down correct
DBX.US Dropbox Inc 20260818 0 33.44 34.56 33.31 33.87 4117600 33.87 up up correct
DCBO.US Docebo Inc 20260818 0 22.87 23.005 22.49 22.69 65579 22.69 down down correct
DCGO.US DocGo Inc 20260818 0 0.573 0.577 0.469 0.475 3518500 0.475 down down correct
DCOM.US Dime Community Bancshares Inc 20260818 0 40.94 41.29 40.45 40.63 213300 40.63 down down correct
DCTH.US Delcath Systems Inc 20260818 0 16.95 17.17 16.62 16.86 481600 16.86 down down correct
DDOG.US Datadog Inc 20260818 0 248.79 253.445 243 246 3637300 246 down down correct
DFH.US Dream Finders Homes Inc 20260818 0 15.12 15.45 14.28 14.29 593476 14.29 down down correct
DGICA.US Donegal Group Inc 20260818 0 18.62 18.76 18.49 18.61 82500 18.61 down down correct
DGICB.US Donegal Group Inc 20260818 0 24.75 24.75 24.7 24.74 352 24.74 down up incorrect
DGII.US Digi International Inc 20260818 0 81.6 82.67 80.75 81.04 427100 81.04 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260818 0 0.639 0.722 0.631 0.66 403100 0.66 up up correct
DHC.US Diversified Healthcare Trust 20260818 0 8.3 8.36 7.97 7.98 1207900 7.98 down up incorrect
DHCNI.US DHCNI 20260818 0 18.35 18.4 18.01 18.33 17700 18.33 down up incorrect
DHCNL.US Diversified Healthcare Trust 20260818 0 18.76 18.81 18.69 18.78 8808 18.78 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260818 0 4.95 5.05 4.92 4.99 58900 4.99 up up correct
DIOD.US Diodes Incorporated 20260818 0 103.01 103.64 98.15 99.1 742400 99.1 down down correct
DJCO.US Daily Journal Corporation 20260818 0 599.16 602.15 575 600.54 70800 600.54 up up correct
DKNG.US DraftKings Inc 20260818 0 25.255 25.43 24.03 24.04 8705100 24.04 down down correct
DLHC.US DLH Holdings Corp 20260818 0 4.59 4.61 4.45 4.52 26800 4.52 down down correct
DLO.US DLocal Limited Class A Common Shares 20260818 0 13.75 13.85 13.58 13.64 3616251 13.64 down down correct
DLPN.US Dolphin Entertainment Inc 20260818 0 1.15 1.15 1.13 1.14 4600 1.14 down down correct
DLTH.US Duluth Holdings Inc 20260818 0 3.88 4.172 3.8 3.8 36800 3.8 down down correct
DLTR.US Dollar Tree Inc 20260818 0 131.84 133.45 129 130.48 2127500 130.48 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260818 0 6.52 6.66 6.48 6.61 68900 6.61 up up correct
DMLP.US Dorchester Minerals L.P 20260818 0 28.11 28.11 27.95 28.05 97677 28.05 down down correct
DMRC.US Digimarc Corporation 20260818 0 6.68 7.2 6.2385 7 140953 7 up up correct
DNLI.US Denali Therapeutics Inc 20260818 0 24.17 24.49 24.01 24.31 1099600 24.31 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260818 0 3.205 3.26 3.13 3.24 3313800 3.24 up down incorrect
DOCU.US DocuSign Inc 20260818 0 60.33 61.82 59.865 60.01 2974100 60.01 down up incorrect
DOGZ.US Dogness (International) Corporation 20260818 0 1.22 1.2793 1.15 1.16 52700 1.16 down down correct
DOMO.US Domo Inc 20260818 0 3.81 3.868 3.725 3.75 506600 3.75 down up incorrect
DORM.US Dorman Products Inc 20260818 0 134.13 134.86 131.95 132.82 189400 132.82 down down correct
DOX.US Amdocs Limited 20260818 0 57.79 58.42 57.51 57.88 1036800 57.88 up up correct
DOYU.US DouYu International Holdings Limited 20260818 0 4.7 4.76 4.67 4.75 7000 4.75 up up correct
DPRO.US Draganfly Inc. Common Shares 20260818 0 4.51 4.6984 4.45 4.46 509831 4.46 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260818 0 14.96 14.96 14.38 14.38 4700 14.0751 down down correct
DRIO.US DarioHealth Corp 20260818 0 7.535 7.635 7.03 7.18 6368 7.18 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260818 0 1.42 1.47 1.4 1.43 141600 1.43 up down incorrect
DRVN.US Driven Brands Holdings Inc 20260818 0 12.9 13.255 12.6 12.89 1664500 12.89 down up incorrect
DSAC.US Duddell Street Acquisition Corp 20260818 0 10.17 10.17 10.17 10.17 15 10.17
DSGN.US Design Therapeutics Inc 20260818 0 14.97 15.385 14.85 15.27 918000 15.27 up up correct
DSGX.US The Descartes Systems Group Inc 20260818 0 75.91 76.67 75.01 75.27 374600 75.27 down down correct
DSP.US Viant Technology Inc 20260818 0 12.58 13.08 12.5101 12.91 204843 12.91 up down incorrect
DSWL.US Deswell Industries Inc 20260818 0 3.14 3.14 3.1 3.1 3200 3.1 down down correct
DTIL.US Precision BioSciences Inc 20260818 0 7.44 8.25 7.44 8.23 301600 8.23 up up correct
DTSS.US Datasea Inc 20260818 0 0.7401 0.7577 0.7162 0.7569 18653 0.7569 up up correct
DTST.US Data Storage Corporation 20260818 0 3.04 3.06 2.94 3.05 24200 3.05 up up correct
DUO.US Fangdd Network Group Ltd 20260818 0 0.65 0.655 0.619 0.635 10100 0.635 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260818 0 135.25 142.26 134.069 139.64 1574800 139.64 up up correct
DUOT.US Duos Technologies Group Inc 20260818 0 11.525 12.83 10.97 11.59 5690921 11.59 up up correct
DWSN.US Dawson Geophysical Company 20260818 0 2.85 2.89 2.69 2.7 162300 2.7 down down correct
DXCM.US DexCom Inc 20260818 0 89.49 91.5 88.98 89.6 3362800 89.6 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260818 0 0.6 0.63 0.57 0.62 22000 0.62 up up correct
DXPE.US DXP Enterprises Inc 20260818 0 197.28 200.92 194.55 197.62 107200 197.62 up down incorrect
DYAI.US Dyadic International Inc 20260818 0 0.78 0.79 0.75 0.76 164700 0.76 down down correct
DYN.US Dyne Therapeutics Inc 20260818 0 25.875 26.31 25.46 26 1900700 26 up up correct
EBAY.US eBay Inc 20260818 0 101.39 104.3 100.7 102.27 6472700 101.96 up up correct
EBC.US Eastern Bankshares Inc 20260818 0 23.45 23.75 22.04 23.61 2062000 23.61 up down incorrect
EBET.US Esports Technologies Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260818 0 23.2 23.53 22.89 23.53 25000 23.53 up up correct
EBON.US Ebang International Holdings Inc 20260818 0 2.03 2.03 1.95 2.01 5400 2.01 down down correct
ECHO.US Echo Global Logistics Inc 20260818 0 90.48 91.97 89.62 90 2258200 90 down down correct
ECOR.US electroCore Inc 20260818 0 10.26 10.54 10.02 10.27 47200 10.27 up up correct
ECPG.US Encore Capital Group Inc 20260818 0 103.44 104.08 102.19 102.21 247100 102.21 down down correct
EDIT.US Editas Medicine Inc 20260818 0 2.89 2.99 2.8 2.88 2232600 2.88 down down correct
EDRY.US EuroDry Ltd 20260818 0 39.9 43.3 38.1691 41.495 161603 41.495 up up correct
EDSA.US Edesa Biotech Inc 20260818 0 5.6 6.3 5.6 5.71 49100 5.71 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260818 0 0.88 0.89 0.875 0.875 6100 0.875 down down correct
EDUC.US Educational Development Corporation 20260818 0 1.38 1.38 1.33 1.37 199300 1.37 down down correct
EEFT.US Euronet Worldwide Inc 20260818 0 71.18 72.33 69.1 69.21 727500 69.21 down down correct
EEIQ.US Elite Education Group International Limited 20260818 0 2.41 2.69 2.41 2.65 13000 2.65 up up correct
EFOI.US Energy Focus Inc 20260818 0 2.99 3.01 2.9801 3 4519 3 up up correct
EFSC.US Enterprise Financial Services Corp 20260818 0 66.12 66.12 65.16 65.44 161300 65.44 down down correct
EFTR.US Effector Therapeutics Inc 20260818 0 0.0008 0.0008 0.0008 0.0008 225 0.0008
EGAN.US eGain Corporation 20260818 0 7.22 7.33 7.12 7.19 77746 7.19 down down correct
EGBN.US Eagle Bancorp Inc 20260818 0 28.6 28.7 28.32 28.45 157400 28.45 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260818 0 32.4857 32.4857 32.4857 32.4857 15 32.4857
EGRX.US Eagle Pharmaceuticals Inc 20260818 0 0.595 0.595 0.595 0.595 0 0.595
EH.US EHang Holdings Limited 20260818 0 5.59 5.726 5.55 5.67 325300 5.67 up up correct
EHTH.US eHealth Inc 20260818 0 1.21 1.24 1.21 1.23 145704 1.23 up up correct
EIOAX.US EIOAX 20260818 0 8.07 8.07 8.07 8.07 0 8.07
EIOMX.US EIOMX 20260818 0 7.95 7.95 7.95 7.95 0 7.95
EJH.US E 20260818 0 1.875 2.41 1.7 2.06 20425971 2.06 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260818 0 3.55 3.676 3.54 3.62 612900 3.62 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260818 0 18.47 18.47 16.5 18.25 38200 18.25 down up incorrect
ELTK.US Eltek Ltd 20260818 0 8.55 9 7.83 8.02 15500 8.02 down down correct
ELYS.US Elys Game Technology Corp 20260818 0 0.0001 0.0001 0.0001 0.0001 261 0.0001
EML.US The Eastern Company 20260818 0 24.86 24.98 24.51 24.6 7400 24.6 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260818 0 1.57 1.58 1.48 1.52 148000 1.52 down down correct
ENPH.US Enphase Energy Inc 20260818 0 37.65 38.6 37.34 37.58 3952900 37.58 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260818 0 0.396 0.406 0.362 0.385 2924400 0.385 down down correct
ENSG.US The Ensign Group Inc 20260818 0 184.01 185 181.41 182.49 234500 182.49 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260818 0 12.8 13.42 12.8 13.3 196630 13.3 up up correct
ENTG.US Entegris Inc 20260818 0 153.47 155.28 148.01 150.27 4142200 150.27 down down correct
ENTX.US Entera Bio Ltd 20260818 0 2.89 2.969 2.81 2.89 261718 2.89
ENVB.US Enveric Biosciences Inc 20260818 0 1.48 1.6 1.34 1.35 689200 1.35 down down correct
ENVX.US Enovix Corporation 20260818 0 3.57 3.62 3.06 3.135 28491100 3.135 down down correct
EOLS.US Evolus Inc 20260818 0 7.81 8.265 7.81 8.18 710400 8.18 up up correct
EOSE.US Eos Energy Enterprises Inc 20260818 0 3.75 3.87 3.64 3.67 20860900 3.67 down down correct
EPSN.US Epsilon Energy Ltd 20260818 0 5.77 5.78 5.64 5.68 141974 5.68 down down correct
EQ.US Equillium Inc 20260818 0 2.45 2.55 2.32 2.35 710400 2.35 down down correct
EQBK.US Equity Bancshares Inc 20260818 0 51.66 51.99 50.84 51.15 89630 51.15 down down correct
EQIX.US Equinix Inc. (REIT) 20260818 0 1103.58 1107.41 1084.9 1085.09 418000 1079.9299 down down correct
ERAS.US Erasca Inc. Common Stock 20260818 0 18.19 18.72 17.85 18.1 1922500 18.1 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260818 0 10.14 10.23 10.08 10.09 4066100 10.09 down down correct
ERIE.US Erie Indemnity Company 20260818 0 251.59 260.4 250.65 256.95 167100 256.95 up up correct
ERII.US Energy Recovery Inc 20260818 0 8.06 8.12 7.74 7.88 1003600 7.88 down down correct
ESCA.US Escalade Incorporated 20260818 0 20.26 20.86 19.93 20.33 32586 20.33 up down incorrect
ESEA.US Euroseas Ltd 20260818 0 77.11 77.11 72.47 72.82 40507 72.82 down up incorrect
ESLT.US Elbit Systems Ltd 20260818 0 773.42 797.79 772.03 795.71 124000 795.71 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260818 0 124.27 124.27 120.63 121.67 213600 121.67 down down correct
ESSC.US East Stone Acquisition Corporation 20260818 0 31.33 31.33 31.035 31.035 4600 31.035 down down correct
ESTA.US Establishment Labs Holdings Inc 20260818 0 76.42 77.48 75.02 75.22 325500 75.22 down down correct
ETON.US Eton Pharmaceuticals Inc 20260818 0 61.1 63.56 60 63.43 872400 63.43 up up correct
ETSY.US Etsy Inc 20260818 0 78.41 81.53 78.41 79.96 2409925 79.96 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260818 0 10.15 10.228 9.85 9.98 112500 9.98 down down correct
EVER.US EverQuote Inc 20260818 0 23.69 24.52 23.52 24.52 353100 24.52 up up correct
EVFM.US Evofem Biosciences Inc 20260818 0 0.007 0.008 0.007 0.008 89800 0.008 up up correct
EVGN.US Evogene Ltd 20260818 0 0.56 0.59 0.54 0.58 150900 0.58 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260818 0 1.54 1.54 1.47 1.5 2903500 1.5 down down correct
EVLO.US Evelo Biosciences Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260818 0 5.47 5.555 5.4 5.44 1568800 5.44 down down correct
EVOL.US Evolving Systems Inc 20260818 0 0.6 0.6 0.6 0.6 600 0.6
EWBC.US East West Bancorp Inc 20260818 0 136 136.51 134.36 135.07 692100 135.07 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20260818 0 43.17 45.29 42.62 44.11 1519200 44.11 up up correct
EXC.US Exelon Corporation 20260818 0 46.25 46.43 45.29 45.31 7126900 45.31 down up incorrect
EXEL.US Exelixis Inc 20260818 0 52.32 53.36 52.11 53.12 1290400 53.12 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260818 0 2.26 2.385 2.26 2.34 905100 2.34 up down incorrect
EXLS.US ExlService Holdings Inc 20260818 0 34.77 35.9 34.72 35.47 2071100 35.47 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260818 0 189.37 189.37 185.9 185.95 633500 185.95 down up incorrect
EXPE.US Expedia Group Inc 20260818 0 316.77 327.89 316.74 321.42 1014257 320.9573 up down incorrect
EXPO.US Exponent Inc 20260818 0 67.04 69.65 66.91 67.51 380500 67.51 up up correct
EXTR.US Extreme Networks Inc 20260818 0 23.32 24.2 23.32 23.75 2011268 23.75 up up correct
EYE.US National Vision Holdings Inc 20260818 0 18.58 19.22 18.45 18.8 1954700 18.8 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260818 0 34.4822 34.4822 34.4822 34.4822 68 34.3531
EYES.US Second Sight Medical Products Inc 20260818 0 28.71 29.69 28.71 29.69 1500 29.69 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260818 0 4.73 5.52 4.7 5.47 16238000 5.47 up up correct
EZGO.US EZGO Technologies Ltd 20260818 0 0.97 1.09 0.955 1.04 128100 1.04 up up correct
EZPW.US EZCORP Inc 20260818 0 28.86 29.33 28.7 29.17 979800 29.17 up up correct
FA.US First Advantage Corporation Common Stock 20260818 0 20.39 21.04 20.3812 20.95 1470936 20.95 up up correct
FAMI.US Farmmi Inc 20260818 0 0.11 0.11 0.09 0.1 13824100 0.1 down down correct
FANG.US Diamondback Energy Inc 20260818 0 208.93 210.41 206.47 210.02 1812000 210.02 up up correct
FAST.US Fastenal Company 20260818 0 51.72 51.78 51.23 51.27 5819500 51.27 down down correct
FATE.US Fate Therapeutics Inc 20260818 0 2.59 2.63 2.534 2.56 942751 2.56 down down correct
FB.US Meta Platforms Inc. 20260818 0 44.95 45.06 44.94 45.0471 4836 45.0471 up up correct
FBIO.US Fortress Biotech Inc 20260818 0 2.82 2.91 2.76 2.91 593200 2.91 up up correct
FBIOP.US Fortress Biotech Inc 20260818 0 18.05 18.26 18 18.22 10800 18.22 up up correct
FBIZ.US First Business Financial Services Inc 20260818 0 71.24 71.39 70.05 70.48 31300 70.48 down down correct
FBNC.US First Bancorp 20260818 0 66.22 66.31 65.61 66.09 250420 66.09 down up incorrect
FBRT.US PE 20260818 0 19.305 19.325 19.3 19.32 14173 19.32 up up correct
FBRX.US Forte Biosciences Inc 20260818 0 76.86 76.91 76.85 76.88 771100 76.88 up up correct
FCAP.US First Capital Inc 20260818 0 63.69 64.69 62.2 63.91 16500 63.91 up up correct
FCBC.US First Community Bankshares Inc 20260818 0 49.34 49.47 48.8 49.19 83900 49.19 down down correct
FCCO.US First Community Corporation 20260818 0 34.81 35.17 33.63 34.45 36200 34.45 down down correct
FCEL.US FuelCell Energy Inc 20260818 0 21.18 24.38 20.71 21.7 13492600 21.7 up down incorrect
FCFS.US FirstCash Inc 20260818 0 215.34 215.82 210.8 212.74 236700 212.74 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260818 0 2269.9099 2269.9099 2200.01 2207.6699 55100 2205.5237 down up incorrect
FCNCP.US First Citizens BancShares Inc 20260818 0 20.12 20.12 19.66 19.685 11900 19.3522 down up incorrect
FCREX.US FCREX 20260818 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260818 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260818 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260818 0 6.54 9.9 6.54 7.795 970750 7.795 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260818 0 54.78 55.22 54.6 55.21 4700 55.21 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260818 0 14.25 15.04 13.91 14.72 2320100 14.72 up up correct
FDUS.US Fidus Investment Corporation 20260818 0 19.51 19.64 19.34 19.51 250800 19.51
FECAX.US FECAX 20260818 0 22.02 22.02 22.02 22.02 0 21.8639
FEIM.US Frequency Electronics Inc 20260818 0 75.63 76.35 73.37 75.17 178100 75.17 down down correct
FELE.US Franklin Electric Co. Inc 20260818 0 103.93 104.97 101.84 101.95 191100 101.95 down down correct
FEMY.US Femasys Inc. Common Stock 20260818 0 2.16 2.249 2.064 2.2 146900 2.2 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260818 0 11.88 12.02 11.73 11.87 129513 11.87 down down correct
FFBC.US First Financial Bancorp 20260818 0 34.23 34.26 33.67 33.79 698300 33.5208 down down correct
FFBW.US FFBW Inc 20260818 0 16.78 16.78 16.78 16.78 0 16.78
FFIN.US First Financial Bankshares Inc 20260818 0 34.93 34.93 34.47 34.63 580900 34.63 down down correct
FFIV.US F5 Networks Inc 20260818 0 390.81 399.26 390.81 393.62 465200 393.62 up up correct
FGBI.US First Guaranty Bancshares Inc 20260818 0 8.29 9.06 8.29 9.05 22000 9.05 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260818 0 19.07 19.19 18.91 19.01 6800 19.01 down down correct
FHB.US First Hawaiian Inc 20260818 0 27.6 27.6 27.115 27.22 1647800 27.22 down down correct
FHN.US PF 20260818 0 17.57 17.57 17.205 17.2341 12517 17.2341 down down correct
FHTX.US Foghorn Therapeutics Inc 20260818 0 6.62 6.87 6.4272 6.75 153922 6.75 up up correct
FIBK.US First Interstate BancSystem Inc 20260818 0 38.89 39.04 38.38 38.46 894700 38.46 down down correct
FINW.US FinWise Bancorp Common Stock 20260818 0 13.82 14.18 13.72 14.03 23904 14.03 up up correct
FISI.US Financial Institutions Inc 20260818 0 41.67 41.75 41.15 41.57 120400 41.57 down down correct
FISV.US Fiserv Inc 20260818 0 52.8 53.41 51.69 51.72 5831800 51.72 down down correct
FITB.US Fifth Third Bancorp 20260818 0 57.55 57.97 57 57.29 5268200 57.29 down down correct
FIVE.US Five Below Inc 20260818 0 238.92 242.63 237.15 238.51 566400 238.51 down down correct
FIVN.US Five9 Inc 20260818 0 31.93 33.035 31.805 32.45 1265300 32.45 up up correct
FIZZ.US National Beverage Corp 20260818 0 31.37 31.81 31.14 31.48 262300 31.48 up down incorrect
FKWL.US Franklin Wireless Corp 20260818 0 2.37 2.42 2.37 2.42 11812 2.42 up down incorrect
FLEX.US Flex Ltd 20260818 0 125.3 126.65 119.09 120.24 3250200 120.24 down up incorrect
FLGT.US Fulgent Genetics Inc 20260818 0 18.49 18.79 18.38 18.57 168000 18.57 up down incorrect
FLL.US Full House Resorts Inc 20260818 0 2.15 2.18 2.09 2.09 111300 2.09 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260818 0 12.05 12.29 11.61 11.75 5912300 11.75 down down correct
FLNT.US Fluent Inc 20260818 0 4.21 4.25 4.11 4.21 12700 4.21
FLUX.US Flux Power Holdings Inc 20260818 0 0.649 0.777 0.646 0.729 403700 0.729 up up correct
FLWS.US 1 20260818 0 4 4.05 3.96 4.02 151400 4.02 up up correct
FLXN.US Flexion Therapeutics Inc 20260818 0 24.88 24.91 24.85 24.8802 4881 24.7061 up up correct
FLXS.US Flexsteel Industries Inc 20260818 0 81 88.49 76.1801 77.16 275193 77.16 down down correct
FLYW.US Flywire Corporation 20260818 0 18.21 18.715 18.19 18.25 1184700 18.25 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260818 0 35.05 35.315 34.73 34.825 56847 34.825 down down correct
FMBH.US First Mid Bancshares Inc 20260818 0 51.8 51.95 51.06 51.46 135867 51.46 down down correct
FMNB.US Farmers National Banc Corp 20260818 0 16.21 16.21 15.95 16.02 365200 16.02 down down correct
FNKO.US Funko Inc 20260818 0 6.06 6.285 5.945 6.19 744700 6.19 up up correct
FNLC.US The First Bancorp Inc 20260818 0 35.56 35.77 35.04 35.6 26400 35.6 up up correct
FNWB.US First Northwest Bancorp 20260818 0 11.51 11.56 11.35 11.4 6739 11.4 down down correct
FNWD.US Finward Bancorp Common Stock 20260818 0 45.03 45.03 44.49 44.49 2300 44.49 down down correct
FORM.US FormFactor Inc 20260818 0 129.28 129.57 120.01 124.34 1532700 124.34 down down correct
FORR.US Forrester Research Inc 20260818 0 11.16 11.44 11.04 11.31 56200 11.31 up up correct
FORTY.US Formula Systems (1985) Ltd 20260818 0 118.2 118.2 116.21 116.21 985 116.21 down down correct
FOSL.US Fossil Group Inc 20260818 0 5.78 5.78 5.35 5.5 895887 5.5 down down correct
FOX.US Fox Corporation 20260818 0 61.72 62.93 61.2 61.23 1019618 60.9277 down down correct
FOXA.US Fox Corporation 20260818 0 69.65 70.95 69 69.03 5601100 68.7264 down down correct
FOXF.US Fox Factory Holding Corp 20260818 0 20.55 20.99 20.39 20.83 612100 20.83 up up correct
FRAF.US Franklin Financial Services Corporation 20260818 0 63.5 64.39 62.66 63.22 33000 63.22 down down correct
FRBA.US First Bank 20260818 0 18.98 19.33 18.7 18.79 162300 18.79 down down correct
FRHC.US Freedom Holding Corp 20260818 0 147.23 160.82 147.23 160.8 197400 160.8 up up correct
FRME.US First Merchants Corporation 20260818 0 43.67 43.74 43.04 43.23 299700 43.23 down down correct
FROG.US JFrog Ltd 20260818 0 94.03 96.605 90.971 91.6 1305100 91.6 down down correct
FROPX.US FROPX 20260818 0 14.24 14.24 14.24 14.24 0 14.0904
FRPH.US FRP Holdings Inc 20260818 0 21.99 22.18 21.88 22.01 89100 22.01 up up correct
FRPT.US Freshpet Inc 20260818 0 72.79 73.26 71.87 72.63 711400 72.63 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260818 0 12.48 13.01 12.443 12.73 9100300 12.73 up up correct
FRST.US Primis Financial Corp 20260818 0 16.64 16.68 16.43 16.53 125200 16.53 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260818 0 1.21 1.24 1.12 1.2 34800 1.2 down down correct
FSBC.US Five Star Bancorp 20260818 0 46.87 46.9 46.275 46.57 151828 46.57 down down correct
FSBW.US FS Bancorp Inc 20260818 0 42.84 43.205 42.75 43.205 11015 43.205 up up correct
FSEA.US First Seacoast Bancorp 20260818 0 17.0972 17.0983 17.07 17.07 2642 17.07 down down correct
FSLR.US First Solar Inc 20260818 0 219.5 221.5 217 220.01 1902106 220.01 up up correct
FSTR.US L.B. Foster Company 20260818 0 38.43 38.59 37.5 38.14 84900 38.14 down down correct
FSV.US FirstService Corporation 20260818 0 140.04 144.35 140.04 141.57 232600 141.57 up up correct
FTCI.US FTC Solar Inc 20260818 0 2.28 2.331 2.16 2.18 170800 2.18 down down correct
FTDR.US Frontdoor Inc 20260818 0 83.97 85.1 82.65 82.92 372200 82.92 down down correct
FTEK.US Fuel Tech Inc 20260818 0 1.43 1.44 1.405 1.41 96054 1.41 down down correct
FTFT.US Future FinTech Group Inc 20260818 0 0.2125 0.2125 0.2 0.2025 33800 0.81 down down correct
FTHM.US Fathom Holdings Inc 20260818 0 0.7209 0.7302 0.7016 0.712 42891 0.712 down down correct
FTNT.US Fortinet Inc 20260818 0 156 159.97 155.7 158.01 4055100 158.01 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260818 0 8.56 8.56 8.52 8.5353 60178 8.5112 down down correct
FULC.US Fulcrum Therapeutics Inc 20260818 0 3.85 3.9 3.745 3.87 2751100 3.87 up up correct
FULT.US Fulton Financial Corporation 20260818 0 24.5 24.58 24.2 24.3 1338000 24.3 down down correct
FULTP.US Fulton Financial Corporation 20260818 0 18.03 18.03 17.593 17.6 11200 17.6 down down correct
FUNC.US First United Corporation 20260818 0 45.12 45.38 44.7 45.15 16700 45.15 up up correct
FUND.US Sprott Focus Trust Inc 20260818 0 10.64 10.77 10.6 10.66 16800 10.66 up up correct
FUSB.US First US Bancshares Inc 20260818 0 16.49 16.72 16.45 16.72 3100 16.72 up up correct
FUTU.US Futu Holdings Limited 20260818 0 107 109.6 106.15 108.58 1075200 108.58 up up correct
FVCB.US FVCBankcorp Inc 20260818 0 18.81 18.975 18.68 18.86 57900 18.86 up up correct
FWONA.US Formula One Group 20260818 0 93.86 94.37 93.13 93.22 79100 93.22 down down correct
FWONK.US Formula One Group 20260818 0 102.55 103.13 101.84 102.02 1136200 102.02 down down correct
FWRD.US Forward Air Corporation 20260818 0 19.46 19.46 18.87 19.18 275800 19.18 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260818 0 12.32 12.58 11.975 12.01 985300 12.01 down down correct
FXNC.US First National Corporation 20260818 0 32.1 32.79 31.99 32.07 56000 31.8945 down down correct
GABC.US German American Bancorp Inc 20260818 0 51.15 51.34 50.44 50.94 171772 50.94 down down correct
GAIA.US Gaia Inc 20260818 0 1.51 1.53 1.42 1.46 116700 1.46 down up incorrect
GAIN.US Gladstone Investment Corporation 20260818 0 16.26 16.43 16.16 16.18 207010 16.18 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260818 0 24.16 24.23 24.07 24.182 2300 24.182 up down incorrect
GALT.US Galectin Therapeutics Inc 20260818 0 3.47 3.55 3.33 3.52 317900 3.52 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260818 0 0.4489 0.4658 0.431 0.4448 132217 3.5584 down down correct
GANX.US Gain Therapeutics Inc 20260818 0 2.02 2.06 1.965 2.03 351574 2.03 up up correct
GASS.US StealthGas Inc 20260818 0 9.6 9.6 9.45 9.59 138851 9.59 down down correct
GBCI.US Glacier Bancorp Inc 20260818 0 49.74 49.96 48.91 48.97 823000 48.97 down down correct
GBDC.US Golub Capital BDC Inc 20260818 0 13.12 13.14 13.03 13.07 683300 13.07 down down correct
GBLI.US Global Indemnity Group LLC 20260818 0 27 27.55 25.34 25.34 6000 25.34 down down correct
GBNY.US Generations Bancorp NY Inc 20260818 0 15.29 15.29 15.29 15.29 900 15.29
GCBC.US Greene County Bancorp Inc 20260818 0 34.26 34.38 33.66 34.3 24600 34.3 up up correct
GCMG.US GCM Grosvenor Inc 20260818 0 13.69 13.845 13.451 13.66 252500 13.5411 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260818 0 21.69 21.69 21.69 21.69 0 21.69
GDEV.US Nexters Inc. Ordinary Shares 20260818 0 12.02 12.02 11.54 11.54 1387 11.54 down down correct
GDRX.US GoodRx Holdings Inc 20260818 0 3.7 3.79 3.645 3.65 1089900 3.65 down down correct
GDS.US GDS Holdings Limited 20260818 0 34.88 35.045 33.09 33.65 2628300 33.65 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260818 0 7.53 7.83 7.5 7.67 1417100 7.67 up up correct
GECC.US Great Elm Capital Corporation 20260818 0 5.72 5.89 5.72 5.88 36962 5.88 up up correct
GEG.US Great Elm Group Inc 20260818 0 2.15 2.19 2.15 2.15 34000 2.15
GENC.US Gencor Industries Inc 20260818 0 19.92 19.92 18.6906 19.24 120622 19.24 down down correct
GENE.US Genetic Technologies Limited 20260818 0 2012.5 2017.395 2010.831 2011 918 2011 down down correct
GEOS.US Geospace Technologies Corporation 20260818 0 5.74 5.97 5.61 5.95 91566 5.95 up up correct
GERN.US Geron Corporation 20260818 0 1.52 1.56 1.51 1.53 4242400 1.53 up up correct
GEVO.US Gevo Inc 20260818 0 1.57 1.59 1.53 1.53 2100000 1.53 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260818 0 0.347 0.36 0.34 0.344 85600 0.344 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260818 0 51.245 51.61 49.56 49.9 3373200 49.9 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20260818 0 43 43.32 41.8 42.12 920200 42.0712 down down correct
GH.US Guardant Health Inc 20260818 0 160.72 164.26 158.81 160.12 1202100 160.12 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260818 0 30 30.26 29.045 29.735 238700 29.735 down down correct
GIGM.US GigaMedia Limited 20260818 0 1.47 1.47 1.41 1.43 900 1.43 down down correct
GIII.US G 20260818 0 33.97 34.13 33.62 33.72 324800 33.72 down down correct
GILD.US Gilead Sciences Inc 20260818 0 140 143.89 139.54 143.44 5758800 143.44 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260818 0 10.93 11.12 10.77 10.88 666000 10.88 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260818 0 0.336 0.337 0.308 0.325 787400 0.325 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260818 0 0.0294 0.0294 0.0294 0.0294 431 0.0294
GIREX.US Griffin Institutional Access Real Estate 20260818 0 23.65 23.65 23.65 23.65 0 23.65
GLAD.US Gladstone Capital Corporation 20260818 0 19.28 19.57 19.26 19.46 107500 19.46 up up correct
GLBE.US Global 20260818 0 41.32 41.86 40.96 41.31 914200 41.31 down down correct
GLBS.US Globus Maritime Limited 20260818 0 3.68 3.88 3.42 3.58 176600 3.58 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260818 0 8.18 8.32 8.1 8.32 9715 8.32 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260818 0 4.208 4.624 4.16 4.48 36913 4.48 up up correct
GLNG.US Golar LNG Limited 20260818 0 52.45 53.23 51.85 52.17 1525600 51.9192 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260818 0 42.6 42.74 42.04 42.08 2999400 42.08 down down correct
GLRE.US Greenlight Capital Re Ltd 20260818 0 15.51 15.82 15.36 15.6 139300 15.6 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260818 0 23.13 23.13 23.13 23.13 0 23.13
GLSI.US Greenwich LifeSciences Inc 20260818 0 17.06 17.85 16.9 17.26 102500 17.26 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260818 0 15.03 15.38 14.7 15.03 1131845 15.03
GMBL.US Esports Entertainment Group Inc 20260818 0 0.081 0.081 0.081 0.081 2 0.081
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260818 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260818 0 22.48 22.48 22.48 22.48 0 22.48
GNLN.US Greenlane Holdings Inc 20260818 0 1.95 3.34 1.95 3.05 747600 3.05 up down incorrect
GNPX.US Genprex Inc 20260818 0 4.24 4.83 3.83 3.95 4292400 3.95 down down correct
GNSS.US Genasys Inc 20260818 0 1.79 1.905 1.79 1.88 71722 1.88 up down incorrect
GNTX.US Gentex Corporation 20260818 0 23.78 23.92 23.56 23.68 2255800 23.68 down down correct
GO.US Grocery Outlet Holding Corp 20260818 0 11.37 11.39 11.02 11.06 2760300 11.06 down down correct
GOGL.US Golden Ocean Group Limited 20260818 0 23.85 24.18 23.85 24.09 5500 24.09 up up correct
GOGO.US Gogo Inc 20260818 0 2.66 2.705 2.61 2.62 1236300 2.62 down down correct
GOOD.US Gladstone Commercial Corporation 20260818 0 12.87 12.95 12.79 12.84 387900 12.84 down down correct
GOODN.US Gladstone Commercial Corporation 20260818 0 23.345 23.758 23.345 23.425 3400 23.425 up up correct
GOOG.US Alphabet Inc 20260818 0 339.895 342.39 337.52 341.28 14254300 341.28 up up correct
GOOGL.US Alphabet Inc 20260818 0 342.41 344.87 340.19 344.2 19248800 344.2 up up correct
GOSS.US Gossamer Bio Inc 20260818 0 0.14 0.148 0.138 0.143 6788700 0.143 up up correct
GOVX.US GeoVax Labs Inc 20260818 0 0.6517 0.6706 0.63 0.6505 304317 0.6505 down up incorrect
GP.US GreenPower Motor Company Inc 20260818 0 1.6 1.68 1.6 1.6 195600 1.6
GPRE.US Green Plains Inc 20260818 0 16.18 16.25 15.8403 16.18 1165076 16.18
GPRO.US GoPro Inc 20260818 0 0.615 0.62 0.579 0.592 5975100 0.592 down up incorrect
GRBK.US Green Brick Partners Inc 20260818 0 71.26 71.46 69.32 69.35 281500 69.35 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260818 0 24.7 24.8 24.7 24.8 10600 24.8 up up correct
GRFS.US Grifols S.A 20260818 0 7.68 7.83 7.68 7.75 274000 7.75 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260818 0 24.35 24.35 24.35 24.35 0 24.35
GRIN.US Grindrod Shipping Holdings Ltd 20260818 0 33.9 33.9 33.58 33.591 8100 33.591 down down correct
GRMN.US Garmin Ltd 20260818 0 306.99 308.44 296.16 297.44 1043300 297.44 down down correct
GRNQ.US Greenpro Capital Corp 20260818 0 10 12.314 10 12.2 9830 12.2 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260818 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260818 0 3.16 3.2 3.15 3.2 8400 3.2 up up correct
GRPN.US Groupon Inc 20260818 0 20.29 20.73 20.13 20.22 1296100 20.22 down down correct
GRVY.US Gravity Co. Ltd 20260818 0 69 71.08 68.36 70.79 48300 70.79 up up correct
GRWG.US GrowGeneration Corp 20260818 0 1.88 1.95 1.83 1.84 406582 1.84 down down correct
GSBC.US Great Southern Bancorp Inc 20260818 0 80.39 80.7 79.645 79.92 64602 79.92 down up incorrect
GSHD.US Goosehead Insurance Inc 20260818 0 65.89 67.46 64.67 64.78 296653 64.78 down up incorrect
GSIT.US GSI Technology Inc 20260818 0 6.46 6.62 6.22 6.32 478300 6.32 down up incorrect
GSM.US Ferroglobe PLC 20260818 0 4.28 4.28 4.07 4.16 1623200 4.16 down up incorrect
GSRDX.US GSRDX 20260818 0 7.6 7.6 7.6 7.6 0 7.6
GSREX.US GSREX 20260818 0 7.6 7.6 7.6 7.6 0 7.6
GSRHX.US GSRHX 20260818 0 8.09 8.09 8.09 8.09 0 8.09
GSRJX.US GSRJX 20260818 0 7.61 7.61 7.61 7.61 0 7.61
GSRQX.US GSRQX 20260818 0 7.77 7.77 7.77 7.77 0 7.77
GT.US The Goodyear Tire & Rubber Company 20260818 0 6.06 6.14 5.93 5.93 7992300 5.93 down down correct
GTBP.US GT Biopharma Inc 20260818 0 0.285 0.285 0.269 0.275 535900 0.275 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260818 0 0.87 0.878 0.805 0.81 283500 0.81 down down correct
GTIM.US Good Times Restaurants Inc 20260818 0 1.54 1.56 1.51 1.51 154900 1.51 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260818 0 40.48 42.32 40.44 41.5 4584100 41.5 up up correct
GTX.US Garrett Motion Inc 20260818 0 28.03 28.48 27.55 27.91 2716100 27.8272 down down correct
GURE.US Gulf Resources Inc 20260818 0 2.9 3.1 2.9 3.0964 10120 3.0964 up up correct
GWRS.US Global Water Resources Inc 20260818 0 8.87 8.95 8.71 8.77 78400 8.77 down down correct
GYRO.US Gyrodyne LLC 20260818 0 5.48 5.48 5.48 5.48 10 5.48
HAFC.US Hanmi Financial Corporation 20260818 0 32.3 32.32 31.97 32.06 198810 32.06 down down correct
HAIN.US The Hain Celestial Group Inc 20260818 0 0.57 0.57 0.52 0.52 615900 0.52 down down correct
HALL.US Hallmark Financial Services Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260818 0 102.95 105.11 102.39 104.89 1955300 104.89 up up correct
HAS.US Hasbro Inc 20260818 0 95.8 96.08 93.9 93.99 1370600 93.29 down down correct
HBAN.US Huntington Bancshares Incorporated 20260818 0 18.01 18.06 17.63 17.66 13614800 17.66 down down correct
HBANM.US Huntington Bancshares Incorporated 20260818 0 20.46 20.46 20.2 20.23 28400 20.23 down down correct
HBANP.US Huntington Bancshares Incorporated 20260818 0 16.15 16.293 16.05 16.08 46200 16.08 down down correct
HBCP.US Home Bancorp Inc 20260818 0 71.68 71.92 71.15 71.45 69448 71.45 down down correct
HBIO.US Harvard Bioscience Inc 20260818 0 6.45 7.23 6.45 6.97 51066 6.97 up up correct
HBNC.US Horizon Bancorp Inc 20260818 0 20.42 20.43 20.05 20.28 503946 20.28 down down correct
HBT.US HBT Financial Inc 20260818 0 36.94 37.22 36.415 36.5 142300 36.5 down down correct
HCAT.US Health Catalyst Inc 20260818 0 1.7 1.78 1.7 1.71 354036 1.71 up up correct
HCKT.US The Hackett Group Inc 20260818 0 10.42 10.61 10.42 10.51 151400 10.51 up up correct
HCM.US HUTCHMED (China) Limited 20260818 0 12.6 12.77 12.48 12.64 284800 12.64 up up correct
HCSG.US Healthcare Services Group Inc 20260818 0 21.75 22.19 21.74 21.94 594100 21.94 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260818 0 1.15 1.15 1.06 1.07 439500 1.07 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260818 0 2.52 3.05 2.05 2.13 1237400 2.13 down up incorrect
HDSN.US Hudson Technologies Inc 20260818 0 6.25 6.32 5.53 5.64 1622000 5.64 down up incorrect
HELE.US Helen of Troy Limited 20260818 0 28.2 29.06 27.66 28.74 332300 28.74 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260818 0 0.075 0.075 0.075 0.075 10 0.075
HEPS.US D 20260818 0 2.73 2.76 2.48 2.48 229400 2.48 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260818 0 24.455 24.455 24.2 24.2 92 24.2 down down correct
HFFG.US HF Foods Group Inc 20260818 0 1.85 1.95 1.815 1.9 197500 1.9 up up correct
HFWA.US Heritage Financial Corporation 20260818 0 29.68 29.695 29.36 29.45 300705 29.45 down down correct
HGBL.US Heritage Global Inc 20260818 0 1.21 1.21 1.17 1.2 466900 1.2 down down correct
HIFS.US Hingham Institution for Savings 20260818 0 302.38 312.4 298 308.84 47600 308.84 up up correct
HIHO.US Highway Holdings Limited 20260818 0 1.0299 1.03 0.9903 1 26926 1 down down correct
HIMX.US Himax Technologies Inc 20260818 0 14.68 14.82 14.2 14.37 1160700 14.37 down up incorrect
HITI.US High Tide Inc. Common Shares 20260818 0 2.32 2.4 2.31 2.4 617879 2.4 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260818 0 2.96 3.14 2.77 2.78 33550400 2.78 down up incorrect
HLIT.US Harmonic Inc 20260818 0 12.93 13.31 12.69 12.73 1522800 12.73 down up incorrect
HLMN.US Hillman Solutions Corp 20260818 0 8.77 8.855 8.405 8.42 1120800 8.42 down down correct
HLNE.US Hamilton Lane Incorporated 20260818 0 100.74 102.63 98.74 101.1 419800 101.1 up down incorrect
HNNA.US Hennessy Advisors Inc 20260818 0 9.98 10.09 9.93 10.02 13500 9.87 up up correct
HNRG.US Hallador Energy Company 20260818 0 15.83 16.115 15.51 15.79 718500 15.79 down down correct
HNST.US The Honest Company Inc 20260818 0 4.67 4.815 4.63 4.75 1634100 4.75 up up correct
HOFT.US Hooker Furniture Corporation 20260818 0 14.28 14.75 14.17 14.69 28700 14.69 up up correct
HON.US Honeywell International Inc 20260818 0 229.29 229.76 227.43 227.71 2505800 227.71 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260818 0 93.44 94.59 91.44 91.53 13990400 91.53 down down correct
HOPE.US Hope Bancorp Inc 20260818 0 14.38 14.43 14.17 14.24 640300 14.24 down down correct
HOWL.US Werewolf Therapeutics Inc 20260818 0 0.4 0.416 0.4 0.409 87000 0.409 up up correct
HPK.US HighPeak Energy Inc 20260818 0 8.05 8.07 7.775 7.85 405900 7.85 down down correct
HQI.US HireQuest Inc 20260818 0 16.41 16.81 16.41 16.72 32400 16.6571 up up correct
HQY.US HealthEquity Inc 20260818 0 102.18 104.02 101.73 102.79 643100 102.79 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260818 0 38.19 39.11 38.15 38.83 463500 38.83 up down incorrect
HROW.US Harrow Health Inc 20260818 0 39.26 40.14 38.21 39.52 920433 39.52 up down incorrect
HRTX.US Heron Therapeutics Inc 20260818 0 0.31 0.3152 0.3 0.3009 4123150 0.3009 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20260818 0 4.98 5.1 4.95 5.05 954900 5.05 up down incorrect
HSDT.US Helius Medical Technologies Inc 20260818 0 1.64 1.79 1.62 1.78 185700 1.78 up down incorrect
HSIC.US Henry Schein Inc 20260818 0 89.94 90.46 88.73 89.23 1029300 89.23 down up incorrect
HST.US Host Hotels & Resorts Inc 20260818 0 22.87 23.17 22.75 22.92 6320600 22.92 up up correct
HSTM.US HealthStream Inc 20260818 0 28.24 28.76 28.21 28.51 173500 28.51 up up correct
HTHT.US Huazhu Group Limited 20260818 0 46.51 46.87 45.51 45.92 2174600 45.92 down down correct
HTLD.US Heartland Express Inc 20260818 0 12.8 12.87 12.5 12.75 1076100 12.75 down down correct
HTOO.US Fusion Fuel Green PLC 20260818 0 2.22 2.275 2.21 2.21 7100 2.21 down down correct
HUBG.US Hub Group Inc 20260818 0 39.52 40.4 38.76 39.69 1416300 39.69 up up correct
HUDI.US Huadi International Group Co. Ltd 20260818 0 0.88 0.9367 0.88 0.9367 109271 0.9367 up up correct
HUIZ.US Huize Holding Limited 20260818 0 1.29 1.29 1.175 1.21 111600 1.21 down down correct
HUMA.US Humacyte Inc 20260818 0 0.56 0.589 0.54 0.582 9261700 0.582 up up correct
HUMAW.US Humacyte Inc 20260818 0 0.0054 0.0054 0.0054 0.0054 260 0.0054
HURC.US Hurco Companies Inc 20260818 0 22.53 22.88 22.23 22.42 11200 22.42 down down correct
HURN.US Huron Consulting Group Inc 20260818 0 151.54 154.65 150.26 151.37 179900 151.37 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260818 0 85 85.75 80.25 80.79 6375800 80.79 down down correct
HWBK.US Hawthorn Bancshares Inc 20260818 0 39.75 39.88 39.17 39.76 13200 39.76 up up correct
HWC.US Hancock Whitney Corporation 20260818 0 79.21 79.35 78.17 78.25 757600 78.25 down down correct
HWCPZ.US HWCPZ 20260818 0 22.11 22.22 22.1 22.17 5700 21.7714 up up correct
HWKN.US Hawkins Inc 20260818 0 131.14 131.55 124.02 124.8 102600 124.8 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260818 0 1.21 1.3 1.16 1.17 118600 1.17 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260818 0 25.18 26.07 23.925 24.19 2043100 24.19 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260818 0 17.77 18.15 17.5 17.55 541300 17.55 down down correct
IBCP.US Independent Bank Corporation 20260818 0 38.48 38.5 37.96 38.08 162100 38.08 down down correct
IBEX.US IBEX Limited 20260818 0 35.2 36.04 34.995 35.44 146200 35.44 up up correct
IBKR.US Interactive Brokers Group Inc 20260818 0 93 93.23 90.42 90.56 2616900 90.4786 down down correct
IBOC.US International Bancshares Corporation 20260818 0 73.5 73.54 72.27 72.61 238800 72.61 down up incorrect
IBRX.US ImmunityBio Inc 20260818 0 7.785 7.83 7.54 7.72 5413300 7.72 down up incorrect
ICCC.US ImmuCell Corporation 20260818 0 9.73 9.86 9.63 9.76 15100 9.76 up up correct
ICCM.US Icecure Medical 20260818 0 2.77 2.97 2.6 2.6 156466 2.6 down down correct
ICFI.US ICF International Inc 20260818 0 86.5 89.125 86.5 88 195469 88 up up correct
ICHR.US Ichor Holdings Ltd 20260818 0 67.53 68.794 64.63 66.08 783300 66.08 down down correct
ICLR.US ICON Public Limited Company 20260818 0 170 172.95 166.87 167.05 556600 167.05 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260818 0 0.85 0.85 0.8116 0.837 30721 0.837 down down correct
ICUI.US ICU Medical Inc 20260818 0 182.79 185.32 182.5 183.76 241900 183.76 up up correct
IDCC.US InterDigital Inc 20260818 0 348.15 349.52 335.19 335.77 171200 335.77 down down correct
IDN.US Intellicheck Inc 20260818 0 2.95 3.0499 2.865 2.97 535665 2.97 up up correct
IDXX.US IDEXX Laboratories Inc 20260818 0 553.73 559.46 549.75 553.32 570300 553.32 down down correct
IDYA.US IDEAYA Biosciences Inc 20260818 0 36.41 37.975 36.388 37.93 629500 37.93 up up correct
IEP.US Icahn Enterprises L.P 20260818 0 7.03 7.04 6.79 6.83 2640200 6.83 down down correct
IESC.US IES Holdings Inc 20260818 0 770.65 770.93 729.925 738.79 255538 369.395 down down correct
IFBD.US Infobird Co. Ltd 20260818 0 1.04 1.09 1 1 20785 1 down down correct
IFMK.US iFresh Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260818 0 2.05 2.18 2.035 2.18 556600 2.18 up up correct
IGIC.US International General Insurance Holdings Ltd 20260818 0 26.25 26.925 26.18 26.82 121900 26.82 up down incorrect
IHRT.US iHeartMedia Inc 20260818 0 2.97 3.03 2.85 3.01 749022 3.01 up up correct
III.US Information Services Group Inc 20260818 0 4.94 5.05 4.93 4.93 208900 4.93 down down correct
IIIV.US i3 Verticals Inc 20260818 0 16.09 16.35 15.89 16.14 471409 16.14 up up correct
IKT.US Inhibikase Therapeutics Inc 20260818 0 2.36 2.41 2.31 2.4 344000 2.4 up up correct
ILMN.US Illumina Inc 20260818 0 192.13 192.83 187.54 188.29 1192800 188.29 down down correct
ILPT.US Industrial Logistics Properties Trust 20260818 0 8.66 8.82 8.42 8.43 228000 8.43 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260818 0 10.2 10.2 10.2 10.2 0 10.2
IMCC.US IM Cannabis Corp 20260818 0 0.0032 0.0035 0.0032 0.0035 2430500 0.105 up up correct
IMCR.US Immunocore Holdings plc 20260818 0 35.09 36.44 34.775 36.02 620057 36.02 up up correct
IMKTA.US Ingles Markets Incorporated 20260818 0 87.19 88.04 84.85 85.78 131139 85.78 down down correct
IMMP.US Immutep Limited 20260818 0 0.392 0.3973 0.3811 0.3973 108142 0.3973 up up correct
IMMR.US Immersion Corporation 20260818 0 7.43 7.56 7.3 7.53 471800 7.53 up up correct
IMNM.US Immunome Inc 20260818 0 27.1 27.69 26.76 27.56 965300 27.56 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260818 0 54.98 55.65 53 53.64 76485 53.64 down down correct
IMRN.US Immuron Limited 20260818 0 1.12 1.17 1.12 1.15 25500 1.15 up down incorrect
IMRX.US Immuneering Corporation 20260818 0 5.14 5.2 4.96 5.03 512500 5.03 down down correct
IMTE.US Integrated Media Technology Limited 20260818 0 0.476 0.508 0.474 0.499 12400 0.499 up up correct
IMTX.US Immatics N.V 20260818 0 9.06 9.29 8.83 9.09 995000 9.09 up up correct
IMUX.US Immunic Inc 20260818 0 15.88 17.17 15.88 16.9 256000 16.9 up down incorrect
IMVT.US Immunovant Inc 20260818 0 42.95 44.38 42.64 44.3 1544300 44.3 up up correct
IMXI.US International Money Express Inc 20260818 0 14.86 14.96 14.36 14.52 1537300 14.52 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260818 0 1.135 1.17 1.13 1.14 45300 1.14 up up correct
INBK.US First Internet Bancorp 20260818 0 29.04 29.82 28.7 29.38 32200 29.38 up up correct
INBKZ.US INBKZ 20260818 0 25.369 25.38 25.35 25.37 3400 25.37 up up correct
INBX.US Inhibrx Inc 20260818 0 89.83 94.89 89 94.62 311200 94.62 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260818 0 0.1956 0.1956 0.1854 0.19 1400 0.95 down down correct
INCY.US Incyte Corporation 20260818 0 124.29 124.74 123.23 123.47 1191400 123.47 down down correct
INDB.US Independent Bank Corp 20260818 0 86.33 86.38 84.75 85.34 271100 85.34 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260818 0 4.48 4.5 4.12 4.34 11696900 4.34 down down correct
INDP.US Indaptus Therapeutics Inc 20260818 0 1 1.02 0.92 0.936 341400 0.936 down down correct
INGN.US Inogen Inc 20260818 0 5.7 5.755 5.57 5.6 242600 5.6 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260818 0 11.01 12 11.01 12 10600 12 up up correct
INM.US InMed Pharmaceuticals Inc 20260818 0 1.49 1.64 1.44 1.44 269100 1.44 down down correct
INMB.US INmune Bio Inc 20260818 0 2.09 2.18 2.08 2.11 231193 2.11 up up correct
INMD.US InMode Ltd 20260818 0 15.06 15.09 14.94 14.99 375900 14.99 down down correct
INN.US PF 20260818 0 16.9758 17.1 16.9758 17.03 2098 17.03 up down incorrect
INNV.US InnovAge Holding Corp 20260818 0 10.64 11.13 10.64 11.1 198900 11.1 up up correct
INO.US Inovio Pharmaceuticals Inc 20260818 0 1.14 1.22 1.07 1.2 4745100 1.2 up down incorrect
INOD.US Innodata Inc 20260818 0 61.59 64.12 60.85 61.62 994500 61.62 up up correct
INOV.US Inovalon Holdings Inc 20260818 0 37.76 37.77 37.76 37.77 400 37.77 up up correct
INSE.US Inspired Entertainment Inc 20260818 0 6.03 6.07 5.9 5.95 108700 5.95 down up incorrect
INSG.US Inseego Corp 20260818 0 4.46 4.55 4.25 4.33 375300 4.33 down down correct
INSM.US Insmed Incorporated 20260818 0 128.07 128.93 126.39 128.46 1274100 128.46 up up correct
INTA.US Intapp Inc. Common Stock 20260818 0 39.1 40.76 39.1 39.74 578600 39.74 up up correct
INTC.US Intel Corporation 20260818 0 99.22 99.31 95.25 96.69 121969500 96.69 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260818 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260818 0 35.52 36.06 33.95 35.09 79900 35.09 down down correct
INTU.US Intuit Inc 20260818 0 348.01 355.86 343 350.41 3894100 350.41 up up correct
INTZ.US Intrusion Inc 20260818 0 0.6407 0.6694 0.63 0.6321 134370 0.6321 down down correct
INVA.US Innoviva Inc 20260818 0 21.24 21.46 21.21 21.25 628800 21.25 up up correct
INVE.US Identiv Inc 20260818 0 2.74 2.96 2.74 2.88 573100 2.88 up down incorrect
INVZ.US Innoviz Technologies Ltd 20260818 0 0.367 0.367 0.35 0.36 2957200 0.36 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260818 0 58.405 60.19 58.0237 59.62 3192640 59.62 up up correct
IOSP.US Innospec Inc 20260818 0 93.86 94.65 93.05 93.56 209000 93.56 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20260818 0 7 7.31 6.93 7.03 10499400 7.03 up up correct
IPAR.US Inter Parfums Inc 20260818 0 111.7 114.09 110.29 113.46 271800 113.46 up up correct
IPDN.US Professional Diversity Network Inc 20260818 0 0.224 0.2365 0.1933 0.214 506774 0.214 down down correct
IPGP.US IPG Photonics Corporation 20260818 0 84.89 85.48 80.74 81.31 934700 81.31 down down correct
IPHA.US Innate Pharma S.A 20260818 0 2.13 2.13 2.04 2.07 46100 2.07 down down correct
IPSC.US Century Therapeutics Inc. 20260818 0 1.94 1.98 1.9 1.96 389200 1.96 up up correct
IPW.US iPower Inc. 20260818 0 3.04 3.2 2.92 3.06 332500 3.06 up up correct
IPWR.US Ideal Power Inc 20260818 0 5.03 5.11 4.78 4.9 282600 4.9 down down correct
IQ.US iQIYI Inc 20260818 0 1.27 1.305 1.195 1.23 10144300 1.23 down down correct
IRDM.US Iridium Communications Inc 20260818 0 49.02 49.89 48.75 49.03 1001400 49.03 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260818 0 43.56 45.28 41.58 42 43221900 42 down up incorrect
IRIX.US IRIDEX Corporation 20260818 0 0.9276 0.9765 0.9004 0.9301 270843 0.9301 up down incorrect
IRMD.US IRadimed Corporation 20260818 0 88.76 88.83 86.865 87.55 66903 87.55 down down correct
IRTC.US iRhythm Technologies Inc 20260818 0 116.97 120.34 114.945 115.24 570500 115.24 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260818 0 4.345 4.4 4.26 4.31 1411493 4.31 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260818 0 2.14 2.42 2.14 2.34 83700 2.34 up down incorrect
ISRG.US Intuitive Surgical Inc 20260818 0 394 399.87 390.84 391.18 2385000 391.18 down down correct
ISTR.US Investar Holding Corporation 20260818 0 30.96 31.015 30.68 30.85 92500 30.85 down down correct
ITIC.US Investors Title Company 20260818 0 291.31 292.71 284.98 291.16 54400 290.7051 down up incorrect
ITRI.US Itron Inc 20260818 0 99.92 100.43 96.13 96.18 754600 96.18 down down correct
ITRN.US Ituran Location and Control Ltd 20260818 0 52.14 52.78 51.81 52.01 145920 52.01 down down correct
IVA.US Inventiva S.A 20260818 0 4.64 4.68 4.45 4.64 770500 4.64
IZEA.US IZEA Worldwide Inc 20260818 0 3.075 3.087 2.95 2.98 234700 2.98 down down correct
JACK.US Jack in the Box Inc 20260818 0 17.03 17.4 16.38 16.73 786300 16.73 down up incorrect
JAGX.US Jaguar Health Inc 20260818 0 0.852 1.03 0.81 0.977 265900 0.977 up up correct
JAKK.US JAKKS Pacific Inc 20260818 0 25.46 25.51 24.51 25.29 86900 25.043 down up incorrect
JAN.US JanOne Inc 20260818 0 30.63 31.14 30.25 30.41 1785000 30.41 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260818 0 16.21 16.99 16.1 16.96 583100 16.96 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260818 0 248.73 256.41 248.73 253.07 459200 253.07 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260818 0 282.97 282.97 273.97 274.19 454100 274.19 down down correct
JBLU.US JetBlue Airways Corporation 20260818 0 5.13 5.21 5.02 5.04 21416100 5.04 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260818 0 84.41 84.76 82.8 83.47 115000 83.47 down down correct
JD.US JD.com Inc 20260818 0 28.44 28.82 28.335 28.82 7977600 28.82 up up correct
JFIN.US Jiayin Group Inc 20260818 0 2.28 2.5 2.28 2.33 36300 2.33 up up correct
JFU.US 9F Inc 20260818 0 2.43 2.96 2.2 2.94 1010700 2.94 up up correct
JG.US Aurora Mobile Limited 20260818 0 5.46 5.81 5.21 5.73 16642 5.73 up up correct
JJSF.US J & J Snack Foods Corp 20260818 0 88.66 90 87.55 88.84 228200 88.84 up up correct
JKHY.US Jack Henry & Associates Inc 20260818 0 151.5 155.56 151.3 153.12 1397800 153.12 up up correct
JOUT.US Johnson Outdoors Inc 20260818 0 47.71 48.48 47.16 47.85 68200 47.85 up up correct
JPM.US PM 20260818 0 16.45 16.48 16.23 16.23 598102 16.23 down down correct
JRSH.US Jerash Holdings (US) Inc 20260818 0 5.61 5.61 5.33 5.38 50500 5.38 down down correct
JRVR.US James River Group Holdings Ltd 20260818 0 4.02 4.11 4 4.05 318100 4.05 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260818 0 17.78 17.95 17.63 17.63 4700 17.63 down down correct
JSPR.US Jasper Therapeutics Inc 20260818 0 0.82 0.91 0.66 0.75 1997300 0.75 down up incorrect
JVA.US Coffee Holding Co. Inc 20260818 0 3.55 3.55 3.455 3.5 74641 3.5 down down correct
JWEL.US Jowell Global Ltd 20260818 0 2.73 2.815 2.37 2.76 26300 2.76 up up correct
JYNT.US The Joint Corp 20260818 0 8.44 8.81 8.44 8.54 27900 8.54 up up correct
JZXN.US Jiuzi Holdings Inc 20260818 0 1.32 1.37 1.29 1.31 73700 1.31 down down correct
KALA.US Kala Pharmaceuticals Inc 20260818 0 0.9001 0.9394 0.8703 0.8987 36573 0.8987 down down correct
KALU.US Kaiser Aluminum Corporation 20260818 0 176.94 180.63 157.33 161.24 477200 161.24 down up incorrect
KARO.US Karooooo Ltd 20260818 0 62.51 63.17 62.265 62.78 47268 62.78 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260818 0 0.0224 0.0224 0.0224 0.0224 538 0.0224
KBNT.US Kubient Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260818 0 11.1 11.14 10.755 10.84 1650600 10.84 down down correct
KDP.US Keurig Dr Pepper Inc 20260818 0 30.7 31.09 30.35 30.79 12571700 30.79 up up correct
KE.US Kimball Electronics Inc 20260818 0 26.4 26.605 24.15 24.61 223575 24.61 down down correct
KELYA.US Kelly Services Inc 20260818 0 16.3 16.56 16.18 16.5 392800 16.425 up up correct
KELYB.US Kelly Services Inc 20260818 0 22 22 22 22 500 21.925
KEQU.US Kewaunee Scientific Corporation 20260818 0 36.88 36.88 36 36.01 1700 36.01 down down correct
KFFB.US Kentucky First Federal Bancorp 20260818 0 5.46 5.46 5.46 5.46 270 5.4159
KFRC.US Kforce Inc 20260818 0 57.89 58.59 57.4 58.29 179700 58.29 up up correct
KHC.US The Kraft Heinz Company 20260818 0 25.15 25.15 24.69 24.82 10272300 24.82 down down correct
KIDS.US OrthoPediatrics Corp 20260818 0 24.71 25.57 24.325 25.5 206300 25.5 up up correct
KINS.US Kingstone Companies Inc 20260818 0 19.94 20.08 19.39 19.78 95613 19.78 down down correct
KLAC.US KLA Corporation 20260818 0 195.47 199.52 191.78 194.79 13529950 194.79 down down correct
KLDO.US Kaleido Biosciences Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 605 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260818 0 94.53 95.95 89.77 92.06 980000 92.06 down down correct
KLTR.US Kaltura Inc. Common Stock 20260818 0 1.64 1.675 1.625 1.67 202900 1.67 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260818 0 1.62 1.63 1.56 1.58 112400 1.58 down down correct
KMDA.US Kamada Ltd 20260818 0 7.65 7.89 7.58 7.89 277700 7.7299 up up correct
KNDI.US Kandi Technologies Group Inc 20260818 0 0.62 0.65 0.62 0.63 61700 0.63 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260818 0 78.85 79.86 78.77 79.49 367300 79.49 up up correct
KNSL.US Kinsale Capital Group Inc 20260818 0 372.67 380.27 371.86 372.71 184200 372.466 up up correct
KOD.US Kodiak Sciences Inc 20260818 0 40.06 40.94 39.06 40.65 623700 40.65 up up correct
KOPN.US Kopin Corporation 20260818 0 5.03 5.31 5 5.04 3785400 5.04 up up correct
KOSS.US Koss Corporation 20260818 0 3.71 3.71 3.52 3.58 22100 3.58 down down correct
KPLT.US Katapult Holdings Inc 20260818 0 6.82 6.925 5.82 5.97 152400 5.97 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260818 0 2.56 2.62 2.496 2.59 14600 2.59 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260818 0 1.88 1.96 1.82 1.93 1145200 1.93 up up correct
KRBP.US Kiromic BioPharma Inc 20260818 0 22.295 22.295 22.295 22.295 0 22.295
KRKR.US 36Kr Holdings Inc 20260818 0 3.1 3.2 3 3.2 4500 3.2 up down incorrect
KRMD.US Repro Med Systems Inc 20260818 0 3.38 3.41 3.302 3.33 190100 3.33 down up incorrect
KRNT.US Kornit Digital Ltd 20260818 0 17.62 17.71 17.08 17.12 182500 17.12 down down correct
KRNY.US Kearny Financial Corp 20260818 0 9.82 9.85 9.71 9.78 664200 9.78 down down correct
KROS.US Keros Therapeutics Inc 20260818 0 10.38 10.67 10.12 10.61 256100 10.61 up up correct
KRT.US Karat Packaging Inc 20260818 0 48 48.19 47.12 47.88 90100 47.4069 down down correct
KRUS.US Kura Sushi USA Inc 20260818 0 50.54 51.8 49.985 50.14 127500 50.14 down down correct
KRYS.US Krystal Biotech Inc 20260818 0 332.18 337.405 330.31 332.82 148500 332.82 up up correct
KTCC.US Key Tronic Corporation 20260818 0 3.8 4.04 3.76 3.77 20600 3.77 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260818 0 61.23 64.15 61 61.99 2775700 61.99 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260818 0 0.505 0.51 0.484 0.498 105200 0.498 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260818 0 0.0074 0.0074 0.0074 0.0074 1200 0.0074
KURA.US Kura Oncology Inc 20260818 0 11.985 12.845 11.985 12.33 4086892 12.33 up up correct
KVHI.US KVH Industries Inc 20260818 0 8.04 8.04 7.68 7.87 122100 7.87 down down correct
KXIN.US Kaixin Auto Holdings 20260818 0 5.21 5.5 5.21 5.32 372600 5.32 up up correct
KYMR.US Kymera Therapeutics Inc 20260818 0 119.75 122.14 118.09 121.38 640800 121.38 up up correct
KZIA.US Kazia Therapeutics Limited 20260818 0 13.37 14.73 13 14.38 161700 14.38 up up correct
KZR.US Kezar Life Sciences Inc 20260818 0 0.16 0.1625 0.15 0.155 701298 0.155 down down correct
LAKE.US Lakeland Industries Inc 20260818 0 11.71 12.02 11.62 11.85 47300 11.85 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260818 0 153.03 153.93 151.67 151.72 760100 151.72 down down correct
LAND.US Gladstone Land Corporation 20260818 0 8.22 8.3 8.15 8.23 563400 8.23 up up correct
LANDO.US Gladstone Land Corporation 20260818 0 21.819 21.819 21.4 21.42 3300 21.42 down down correct
LARAX.US LARAX 20260818 0 8.16 8.16 8.16 8.16 0 8.16
LARK.US Landmark Bancorp Inc 20260818 0 32.1 32.17 31.91 32.16 5400 32.16 up up correct
LASR.US nLIGHT Inc 20260818 0 52.84 54.5 49.89 50 1151800 50 down down correct
LAUR.US Laureate Education Inc 20260818 0 37.83 38.33 37.83 38.2 623200 38.2 up up correct
LAZR.US Luminar Technologies Inc 20260818 0 48.07 48.77 45.47 45.86 473537 45.86 down down correct
LBRDA.US Liberty Broadband Corporation 20260818 0 34.49 35.87 34.26 35 176889 35 up up correct
LBRDK.US Liberty Broadband Corporation 20260818 0 30.845 30.845 30.845 30.845 3230200 30.845
LBRDP.US Liberty Broadband Corporation 20260818 0 22 22.245 22 22.1001 12289 22.1001 up up correct
LBTYA.US Liberty Global plc 20260818 0 10.33 10.56 10.23 10.48 2143551 10.48 up up correct
LBTYB.US Liberty Global plc 20260818 0 13.6 13.6 13 13.2 17900 13.2 down down correct
LBTYK.US Liberty Global plc 20260818 0 10.11 10.315 9.99 10.23 1104024 10.23 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260818 0 33.77 33.92 33.77 33.84 26100 33.84 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260818 0 6.14 6.17 5.73 5.77 8212100 5.77 down up incorrect
LCNB.US LCNB Corp 20260818 0 20.03 20.26 19.81 20.2 29900 19.9701 up up correct
LCRDX.US LCRDX 20260818 0 8.16 8.16 8.16 8.16 0 8.16
LCRUX.US LCRUX 20260818 0 8.17 8.17 8.17 8.17 0 8.1151
LCUT.US Lifetime Brands Inc 20260818 0 9.39 10.09 9.39 9.9 329800 9.9 up down incorrect
LE.US Lands' End Inc 20260818 0 12.32 12.44 11.92 11.95 160000 11.95 down down correct
LECO.US Lincoln Electric Holdings Inc 20260818 0 285.24 286.37 279.17 281.97 537400 281.97 down down correct
LEDS.US SemiLEDs Corporation 20260818 0 2.25 2.29 2.18 2.2 15253 2.2 down down correct
LEE.US Lee Enterprises Incorporated 20260818 0 8.23 8.23 7.99 8.05 14929 8.05 down down correct
LEGH.US Legacy Housing Corporation 20260818 0 29.05 29.75 28.23 28.23 81700 28.23 down up incorrect
LEGN.US Legend Biotech Corporation 20260818 0 20.62 21.94 20.434 21.92 3643400 21.92 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260818 0 92.52 92.52 92.52 92.52 0 92.52
LESL.US Leslie's Inc 20260818 0 0.6461 0.6461 0.59 0.6302 967497 0.6302 down down correct
LEXX.US Lexaria Bioscience Corp 20260818 0 10.18 12.121 10.18 11.52 32300 11.52 up up correct
LFMD.US LifeMD Inc 20260818 0 3.28 3.36 3.24 3.27 658100 3.27 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260818 0 23.4 23.4 23.4 23.4 400 23.4
LFST.US LifeStance Health Group Inc. Common Stock 20260818 0 12.64 12.75 12.33 12.36 3517000 12.36 down down correct
LFUS.US Littelfuse Inc 20260818 0 460.7 464.63 434.55 437.51 440200 436.6664 down down correct
LFVN.US LifeVantage Corporation 20260818 0 6.49 6.6 6.36 6.37 31700 6.3197 down down correct
LGHL.US Lion Group Holding Ltd 20260818 0 0.599 0.63 0.49 0.558 2468700 0.558 down down correct
LGIH.US LGI Homes Inc 20260818 0 58.76 58.76 56.22 56.39 232500 56.39 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260818 0 291 293.51 284.41 287.59 247500 287.59 down down correct
LGO.US Largo Resources Ltd 20260818 0 0.66 0.68 0.62 0.62 739100 0.62 down down correct
LGVN.US Longeveron Inc 20260818 0 0.8 0.83 0.7663 0.7872 50492 7.872 down down correct
LI.US Li Auto Inc 20260818 0 12.26 12.285 12.11 12.12 2454800 12.12 down down correct
LIDR.US Aeye Inc 20260818 0 1.27 1.28 1.23 1.25 456469 1.25 down down correct
LIFE.US aTyr Pharma Inc 20260818 0 34.06 35.61 32.6 34.01 1509000 34.01 down down correct
LILA.US Liberty Latin America Ltd 20260818 0 8.49 8.52 8.305 8.38 345400 8.38 down down correct
LILAK.US Liberty Latin America Ltd 20260818 0 8.49 8.49 8.24 8.3 1310300 8.3 down down correct
LINC.US Lincoln Educational Services Corporation 20260818 0 28.99 29.58 27.66 27.75 932200 27.75 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260818 0 32.37 32.77 32.02 32.35 612200 32.35 down down correct
LINK.US Interlink Electronics Inc 20260818 0 5.56 5.56 5 5.13 15200 5.13 down down correct
LIQT.US LiqTech International Inc 20260818 0 0.58 0.58 0.52 0.52 164200 0.52 down down correct
LITE.US Lumentum Holdings Inc 20260818 0 909.28 943.76 863.11 873.31 6012800 873.31 down down correct
LIVE.US Live Ventures Incorporated 20260818 0 10.47 10.47 10.11 10.11 4400 10.11 down down correct
LIVN.US LivaNova PLC 20260818 0 81.69 81.69 79.09 79.86 619100 79.86 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260818 0 3.87 4.4 3.8 4.22 207600 4.22 up up correct
LKFN.US Lakeland Financial Corporation 20260818 0 61.82 62.04 60.97 61.48 183500 61.48 down up incorrect
LKQ.US LKQ Corporation 20260818 0 25.56 25.58 25.07 25.15 4311500 24.8582 down down correct
LMAT.US LeMaitre Vascular Inc 20260818 0 82.97 84.35 81.31 81.52 467800 81.277 down down correct
LMB.US Limbach Holdings Inc 20260818 0 44.69 44.69 43.04 43.15 261907 43.15 down down correct
LMNR.US Limoneira Company 20260818 0 13.94 14.14 13.84 14.03 51900 14.03 up up correct
LNSR.US LENSAR Inc 20260818 0 8.09 8.41 8.0822 8.19 220393 8.19 up up correct
LNT.US Alliant Energy Corporation 20260818 0 71.25 71.46 69.95 69.98 2018100 69.98 down down correct
LNTH.US Lantheus Holdings Inc 20260818 0 100.93 100.96 100.15 100.26 3073600 100.26 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260818 0 4.11 4.15 4.0701 4.15 10346 4.15 up up correct
LOB.US Live Oak Bancshares Inc 20260818 0 43.42 43.755 42.15 42.6 186954 42.5676 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260818 0 15.46 15.68 15.25 15.28 263300 15.28 down down correct
LOGC.US LogicBio Therapeutics Inc 20260818 0 11.225 11.7 10.95 11.3 74300 11.3 up up correct
LOGI.US Logitech International S.A 20260818 0 99.19 100.19 98.15 98.31 782000 98.31 down up incorrect
LOOP.US Loop Industries Inc 20260818 0 0.663 0.67 0.621 0.633 65100 0.633 down up incorrect
LOPE.US Grand Canyon Education Inc 20260818 0 143.78 148.39 142.89 146.74 343100 146.74 up down incorrect
LOVE.US The Lovesac Company 20260818 0 17.11 17.34 16.75 17.07 112900 17.07 down up incorrect
LPCN.US Lipocine Inc 20260818 0 2.08 2.131 2.04 2.04 29100 2.04 down up incorrect
LPLA.US LPL Financial Holdings Inc 20260818 0 369.58 372.29 366.88 368.73 366800 368.73 down up incorrect
LPSN.US LivePerson Inc 20260818 0 2.8 2.92 2.78 2.84 211000 2.84 up up correct
LPTH.US LightPath Technologies Inc 20260818 0 14.01 14.96 13.83 14.22 3438600 14.22 up up correct
LQDA.US Liquidia Corporation 20260818 0 76.2 76.77 72.83 74.33 1448600 74.33 down down correct
LQDT.US Liquidity Services Inc 20260818 0 42.98 43.32 42.38 43.26 263600 43.26 up up correct
LRCX.US Lam Research Corporation 20260818 0 324.18 329.07 317.41 327.92 10210000 327.92 up down incorrect
LRMR.US Larimar Therapeutics Inc 20260818 0 4.31 4.35 4.05 4.06 869500 4.06 down down correct
LSBK.US Lake Shore Bancorp Inc 20260818 0 17.17 17.23 17.12 17.12 11500 17.12 down down correct
LSCC.US Lattice Semiconductor Corporation 20260818 0 125 128.49 122.73 124.21 1326700 124.21 down down correct
LSTR.US Landstar System Inc 20260818 0 192.17 192.62 185.77 186.16 456700 186.16 down down correct
LTAFX.US Altst Strgs Fd A 20260818 0 12.49 12.49 12.49 12.49 0 12.49
LTBR.US Lightbridge Corporation 20260818 0 7.93 8.12 7.78 7.98 697800 7.98 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260818 0 11.48 11.48 11.48 11.48 0 11.48
LTCH.US Latch Inc 20260818 0 0.15 0.189 0.15 0.151 22200 0.151 up up correct
LTIFX.US LTIFX 20260818 0 12.68 12.68 12.68 12.68 0 12.68
LTRN.US Lantern Pharma Inc 20260818 0 2.53 2.59 2.475 2.52 69300 2.52 down down correct
LTRX.US Lantronix Inc 20260818 0 6.42 6.5 6.185 6.28 561578 6.28 down down correct
LTRYW.US Lottery Com 20260818 0 0.0064 0.0064 0.0056 0.0064 31301 0.0064
LUCD.US Lucid Diagnostics Inc. Common Stock 20260818 0 0.9777 1.01 0.9665 0.9895 978251 0.9895 up up correct
LULU.US Lululemon Athletica Inc 20260818 0 116.98 122.05 115.61 119.01 3042800 119.01 up up correct
LUNA.US Luna Innovations Incorporated 20260818 0 1.285 1.33 1.285 1.32 145638 1.32 up up correct
LUNG.US Pulmonx Corporation 20260818 0 2.2 2.39 2.2 2.26 253900 2.26 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260818 0 15.03 15.03 14.62 14.62 2700 14.62 down down correct
LVO.US LiveOne Inc 20260818 0 3.9 3.93 3.58 3.62 92500 3.62 down down correct
LWAY.US Lifeway Foods Inc 20260818 0 25.59 25.87 25.01 25.45 284000 25.45 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260818 0 7.01 7.13 6.55 6.64 3680200 6.64 down down correct
LX.US LexinFintech Holdings Ltd 20260818 0 1.37 1.38 1.33 1.34 1180500 1.34 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260818 0 1.6 1.75 1.6 1.66 3500 1.66 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260818 0 2.33 2.44 2.33 2.42 2904900 2.42 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260818 0 13.54 15.81 13.46 15.79 310900 15.79 up up correct
LYFT.US Lyft Inc 20260818 0 17.069 17.51 16.845 16.93 7515000 16.93 down down correct
LYRA.US Lyra Therapeutics Inc 20260818 0 0.021 0.0355 0.021 0.0355 5235 0.0355 up up correct
LYTS.US LSI Industries Inc 20260818 0 24.49 24.655 23.835 24.13 252258 24.0688 down down correct
LZ.US LegalZoom.com Inc 20260818 0 5.51 5.75 5.51 5.69 3029600 5.69 up up correct
MANH.US Manhattan Associates Inc 20260818 0 199 201.45 197.23 198.38 670700 198.38 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260818 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260818 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260818 0 358.35 361.46 355.66 357.33 1505400 356.6053 down down correct
MARA.US Marathon Digital Holdings Inc 20260818 0 9.36 9.55 8.91 8.96 45477000 8.96 down down correct
MARK.US Remark Holdings Inc 20260818 0 0.0012 0.0012 0.0012 0.0012 1834 0.0012
MARPS.US Marine Petroleum Trust 20260818 0 4.79 4.79 4.74 4.75 2600 4.6506 down down correct
MASS.US 908 Devices Inc 20260818 0 9.95 10.12 9.73 10.08 355900 10.08 up down incorrect
MAT.US Mattel Inc 20260818 0 14.75 14.83 14.49 14.5 2652600 14.5 down down correct
MATW.US Matthews International Corporation 20260818 0 23.01 23.25 22.2 22.32 887000 22.32 down down correct
MAYS.US J.W. Mays Inc 20260818 0 41.5 41.5 41.5 41.5 162 41.5
MBIN.US Merchants Bancorp 20260818 0 54.74 55.055 54.12 54.4 133500 54.4 down down correct
MBINN.US Merchants Bancorp 20260818 0 20.02 20.06 19.89 20 8500 20 down down correct
MBIO.US Mustang Bio Inc 20260818 0 0.58 0.596 0.552 0.57 16100 0.57 down down correct
MBOT.US Microbot Medical Inc 20260818 0 1.5 1.51 1.44 1.47 1364509 1.47 down down correct
MBRX.US Moleculin Biotech Inc 20260818 0 0.6 0.66 0.59 0.61 658000 0.61 up up correct
MBUU.US Malibu Boats Inc 20260818 0 29.41 29.675 28.9 29.33 121900 29.33 down down correct
MBWM.US Mercantile Bank Corporation 20260818 0 61.16 61.77 60.39 60.87 68325 60.87 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260818 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260818 0 36.29 36.56 35.17 36.01 91400 36.01 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260818 0 25.12 25.41 24.8 25.14 169500 25.14 up up correct
MCHP.US Microchip Technology Incorporated 20260818 0 78.01 78.47 75.65 78.19 12743300 77.7224 up up correct
MCHX.US Marchex Inc 20260818 0 1.75 1.83 1.72 1.79 20600 1.79 up down incorrect
MCRB.US Seres Therapeutics Inc 20260818 0 4.44 4.53 4.315 4.34 71400 4.34 down down correct
MCRI.US Monarch Casino & Resort Inc 20260818 0 124.23 125.5 123 123.27 118800 122.963 down down correct
MDB.US MongoDB Inc 20260818 0 430.67 449.62 430.67 434.62 1119700 434.62 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260818 0 524.5 533.68 514.57 524.37 356200 524.37 down down correct
MDIA.US MediaCo Holding Inc 20260818 0 0.905 0.95 0.905 0.93 14200 0.93 up up correct
MDLZ.US Mondelez International Inc 20260818 0 63.16 63.32 62.6 62.66 6811800 62.66 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260818 0 11.35 11.35 11.35 11.35 66 11.35
MDRX.US Allscripts Healthcare Solutions Inc 20260818 0 4.55 4.99 4.55 4.96 19100 4.96 up up correct
MDWD.US MediWound Ltd 20260818 0 13.44 13.8 13.44 13.64 56400 13.64 up up correct
MDXG.US MiMedx Group Inc 20260818 0 4.2 4.37 4.2 4.34 1220100 4.34 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260818 0 0.83 0.91 0.745 0.751 2647200 0.751 down down correct
MEDP.US Medpace Holdings Inc 20260818 0 595.81 598.77 588.375 590.3 131400 590.3 down down correct
MEDS.US TRxADE HEALTH Inc 20260818 0 1.45 1.5 1.38 1.38 64300 1.38 down down correct
MELI.US MercadoLibre Inc 20260818 0 1782.06 1813.99 1759.21 1779.14 340876 1779.14 down down correct
MEOH.US Methanex Corporation 20260818 0 57.98 58.77 57.16 57.55 584200 57.55 down down correct
MERC.US Mercer International Inc 20260818 0 0.48 0.49 0.46 0.47 205100 0.47 down down correct
MESO.US Mesoblast Limited 20260818 0 16.91 17.06 16.6 16.67 182300 16.67 down down correct
METC.US Ramaco Resources Inc 20260818 0 11.25 11.66 10.92 11.6 2245400 11.6 up up correct
MFIN.US Medallion Financial Corp 20260818 0 11.11 11.45 11.0402 11.33 72163 11.33 up up correct
MGEE.US MGE Energy Inc 20260818 0 81.61 82.26 81.18 81.25 145021 80.7184 down up incorrect
MGNI.US Magnite Inc 20260818 0 24.25 25.36 24.21 24.53 2629800 24.53 up up correct
MGNX.US MacroGenics Inc 20260818 0 4.07 4.165 3.985 4.09 430575 4.09 up up correct
MGPI.US MGP Ingredients Inc 20260818 0 17.95 18.02 17.38 17.5 125600 17.5 down down correct
MGRC.US McGrath RentCorp 20260818 0 121.23 122 117.84 118.88 204100 118.88 down down correct
MGTX.US MeiraGTx Holdings plc 20260818 0 13.67 14.01 13.53 13.89 775700 13.89 up up correct
MGYR.US Magyar Bancorp Inc 20260818 0 19.48 19.7499 19.4453 19.5 5591 19.5 up up correct
MIDD.US The Middleby Corporation 20260818 0 114.15 116.79 113.8 114 577800 114 down down correct
MIND.US MIND Technology Inc 20260818 0 4.86 4.94 4.69 4.7 106300 4.7 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260818 0 99.5 101.26 99 100.87 518100 100.87 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260818 0 1.07 1.11 1.05 1.07 1481100 1.07
MITK.US Mitek Systems Inc 20260818 0 18.31 18.82 18.11 18.18 640400 18.18 down up incorrect
MKSI.US MKS Instruments Inc 20260818 0 303.87 309.14 294.68 300.24 1426300 299.961 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260818 0 19.5 19.92 19.48 19.48 11900 19.03 down up incorrect
MKTX.US MarketAxess Holdings Inc 20260818 0 162.6 162.71 162.41 162.57 1382400 161.79 down up incorrect
MLAB.US Mesa Laboratories Inc 20260818 0 106.66 109.35 105.07 107.94 194200 107.8062 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260818 0 5.48 5.56 5.43 5.44 1472600 5.44 down down correct
MLKN.US MillerKnoll Inc 20260818 0 23.26 23.66 22.8 23.19 505900 23.0049 down down correct
MMLP.US Martin Midstream Partners L.P 20260818 0 2.51 2.51 2.36 2.38 5200 2.38 down down correct
MMSI.US Merit Medical Systems Inc 20260818 0 90.65 91.03 89.13 89.26 874300 89.26 down down correct
MMYT.US MakeMyTrip Limited 20260818 0 59.32 60.45 58.92 59.48 216400 59.48 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260818 0 1.02 1.04 0.9915 1.01 49592 1.01 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260818 0 84.06 89.76 83.3 88.04 1188100 88.04 up down incorrect
MNKD.US MannKind Corporation 20260818 0 3.87 4.1 3.87 4.07 4600200 4.07 up down incorrect
MNOV.US MediciNova Inc 20260818 0 1.33 1.35 1.32 1.34 48000 1.34 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260818 0 115 120 113.79 119.05 143400 119.05 up up correct
MNRO.US Monro Inc 20260818 0 11.56 11.94 11.34 11.85 1230500 11.592 up up correct
MNSB.US MainStreet Bancshares Inc 20260818 0 25 25.71 24.84 25.35 41995 25.35 up up correct
MNSBP.US MainStreet Bancshares Inc 20260818 0 25.12 27.66 25.06 25.71 4709 25.71 up up correct
MNST.US Monster Beverage Corporation 20260818 0 45.93 47.545 45.78 47.38 16318793 47.38 up up correct
MNTK.US Montauk Renewables Inc 20260818 0 1.87 1.87 1.8 1.84 98758 1.84 down down correct
MNTS.US Momentus Inc 20260818 0 4.5 4.545 4.22 4.24 1187800 4.24 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260818 0 4.245 4.29 4.245 4.29 500 4.29 up up correct
MOMO.US Momo Inc 20260818 0 5.7 5.78 5.675 5.76 488800 5.76 up up correct
MORN.US Morningstar Inc 20260818 0 210 212.51 207.87 208.73 305800 208.73 down down correct
MOTS.US Motus GI Holdings Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260818 0 10.1 10.33 9.6 10.14 75100 10.14 up up correct
MPAA.US Motorcar Parts of America Inc 20260818 0 11.95 12.575 11.27 11.74 168822 11.74 down down correct
MPB.US Mid Penn Bancorp Inc 20260818 0 38.26 38.36 37.78 38.07 87412 38.07 down down correct
MPWR.US Monolithic Power Systems Inc 20260818 0 1365.45 1376.53 1303.22 1333.1801 1144300 1333.1801 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260818 0 15.65 15.85 15.4 15.48 668500 15.48 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260818 0 2.2 2.23 2.2 2.23 11500 2.23 up up correct
MRAM.US Everspin Technologies Inc 20260818 0 18.51 19.491 17.441 18.45 1991000 18.45 down down correct
MRBK.US Meridian Corporation 20260818 0 20.05 20.31 19.93 20.02 71400 20.02 down down correct
MRCY.US Mercury Systems Inc 20260818 0 111.71 113.87 103.7 105 2040500 105 down down correct
MREO.US Mereo BioPharma Group plc 20260818 0 0.307 0.315 0.295 0.313 981100 0.313 up up correct
MRKR.US Marker Therapeutics Inc 20260818 0 1.16 1.18 1.15 1.15 46100 1.15 down down correct
MRLN.US Marlin Business Services Corp 20260818 0 3.5 3.509 3.17 3.31 1976500 3.31 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260818 0 1.04 1.09 1.01 1.04 23700 1.04
MRNA.US Moderna Inc 20260818 0 63.04 64.46 62.129 62.96 4305000 62.96 down down correct
MRTN.US Marten Transport Ltd 20260818 0 15.29 15.31 14.89 14.9 530400 14.9 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260818 0 5.65 5.79 5.53 5.74 1715700 5.74 up up correct
MRVL.US Marvell Technology Inc 20260818 0 220.52 225.01 211.1 216 25860700 216 down down correct
MS.US PO 20260818 0 16.27 16.2919 16 16.12 611740 16.12 down down correct
MSBI.US Midland States Bancorp Inc 20260818 0 33.33 33.36 32.963 33.14 204200 33.14 down down correct
MSEX.US Middlesex Water Company 20260818 0 58.48 59.77 58.37 58.82 221200 58.82 up up correct
MSFT.US Microsoft Corporation 20260818 0 481.54 484.27 477.15 481.63 24087600 480.725 up up correct
MSGM.US Motorsport Games Inc 20260818 0 3.85 4.1 3.85 3.99 46700 3.99 up up correct
MSTR.US MicroStrategy Incorporated 20260818 0 95.84 97.66 92.45 92.52 16911000 92.52 down down correct
MTC.US Mmtec Inc 20260818 0 2.9 3.19 2.9 3.11 6800 3.11 up up correct
MTCH.US Match Group Inc 20260818 0 37.28 39.04 37.257 38.69 3520100 38.69 up up correct
MTEX.US Mannatech Incorporated 20260818 0 6.48 6.5 6.04 6.5 2900 6.5 up up correct
MTLS.US Materialise NV 20260818 0 6.67 6.78 6.67 6.69 52500 6.69 up up correct
MTRX.US Matrix Service Company 20260818 0 11.88 11.88 11.56 11.65 167700 11.65 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260818 0 311.55 315.09 290.28 292.88 2327500 292.88 down up incorrect
MU.US Micron Technology Inc 20260818 0 957.1 978.67 926.64 940.76 37306000 940.76 down up incorrect
MVBF.US MVB Financial Corp 20260818 0 30.65 30.99 29.955 30.91 50500 30.7364 up up correct
MVIS.US MicroVision Inc 20260818 0 2.05 2.06 1.72 1.8 6618500 1.8 down down correct
MVST.US Microvast Holdings Inc 20260818 0 0.7939 0.81 0.7614 0.7614 5462021 0.7614 down down correct
MXCT.US MaxCyte Inc. 20260818 0 1.3 1.31 1.26 1.27 443400 1.27 down down correct
MYFW.US First Western Financial Inc 20260818 0 31.78 32.2 31.61 32.17 52000 32.17 up up correct
MYGN.US Myriad Genetics Inc 20260818 0 3.01 3.01 2.84 2.87 2040800 2.87 down down correct
MYPS.US Playstudios Inc 20260818 0 0.5151 0.53 0.505 0.51 324512 0.51 down down correct
MYRG.US MYR Group Inc 20260818 0 332.4 336 318.1 323.89 247400 323.89 down down correct
MYSZ.US My Size Inc 20260818 0 2.92 2.92 2.229 2.32 613000 2.32 down down correct
NAII.US Natural Alternatives International Inc 20260818 0 2.1061 2.1061 2.02 2.04 3365 2.04 down down correct
NATH.US Nathan's Famous Inc 20260818 0 97.5 97.91 97.01 97.5 23956 97.5
NATR.US Nature's Sunshine Products Inc 20260818 0 14.68 14.98 14.57 14.65 201000 14.65 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260818 0 0.881 0.885 0.845 0.852 487300 0.852 down up incorrect
NAVI.US Navient Corporation 20260818 0 9.17 9.3 8.95 9 936600 9 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20260818 0 155.92 156.24 153.46 154.23 1037500 154.23 down down correct
NBN.US Northeast Bank 20260818 0 133.8 135.77 133.8 135.02 90600 135.02 up up correct
NBST.US Newbury Street Acquisition Corporation 20260818 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260818 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260818 0 53.43 53.45 52.81 52.92 230700 52.5083 down up incorrect
NBTX.US Nanobiotix S.A 20260818 0 40.76 41.895 40.2 41.08 149470 41.08 up down incorrect
NCMI.US National CineMedia Inc 20260818 0 2.71 2.72 2.48 2.52 1124700 2.52 down up incorrect
NCNA.US NuCana plc 20260818 0 1.55 1.587 1.52 1.52 17700 1.52 down up incorrect
NCNO.US nCino Inc 20260818 0 20.42 20.81 20.15 20.2 2406900 20.2 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260818 0 50.39 50.46 50.39 50.46 1154 50.46 up down incorrect
NCTY.US The9 Limited 20260818 0 4.7 4.75 4.21 4.32 123400 4.32 down up incorrect
NDAQ.US Nasdaq Inc 20260818 0 97.47 97.98 96.63 96.71 1683600 96.71 down down correct
NDLS.US Noodles & Company 20260818 0 16.32 17.24 16.28 16.29 18800 16.29 down down correct
NDRA.US ENDRA Life Sciences Inc 20260818 0 4.41 4.55 4.41 4.51 2100 4.51 up up correct
NDSN.US Nordson Corporation 20260818 0 309.41 309.41 304.16 304.21 563300 304.21 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260818 0 26.77 26.98 26.67 26.9 27094 26.9 up up correct
NEGG.US Newegg Commerce Inc 20260818 0 18.88 19.26 17.61 17.67 37800 17.67 down down correct
NEO.US NeoGenomics Inc 20260818 0 16.04 16.3 15.75 15.9 936600 15.9 down down correct
NEOG.US Neogen Corporation 20260818 0 11.79 11.9 11.49 11.57 1433200 11.57 down down correct
NEON.US Neonode Inc 20260818 0 0.89 0.9 0.87 0.87 48400 0.87 down down correct
NEPH.US Nephros Inc 20260818 0 4.35 4.7 4.32 4.59 18900 4.59 up up correct
NERV.US Minerva Neurosciences Inc 20260818 0 4.42 4.56 4.345 4.54 100700 4.54 up up correct
NESR.US National Energy Services Reunited Corp 20260818 0 35.7 36 34.74 35.29 1612000 35.29 down down correct
NEWT.US Newtek Business Services Corp 20260818 0 12.88 12.88 12.74 12.79 176173 12.79 down down correct
NEXI.US NexImmune Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260818 0 7 7.13 6.88 6.92 2045969 6.92 down down correct
NFE.US New Fortress Energy Inc 20260818 0 0.29 0.3 0.28 0.294 3086000 0.294 up down incorrect
NFLX.US Netflix Inc 20260818 0 77.43 79.1 76.34 77.77 36151300 77.77 up down incorrect
NHTC.US Natural Health Trends Corp 20260818 0 1.74 1.85 1.71 1.76 44200 1.76 up down incorrect
NICE.US NICE Ltd 20260818 0 99.33 100.77 98.63 99.56 550200 99.56 up up correct
NICHX.US NICHX 20260818 0 25.82 25.82 25.82 25.82 0 25.6264
NIU.US Niu Technologies 20260818 0 2.05 2.07 2.02 2.03 129000 2.03 down down correct
NKSH.US National Bankshares Inc 20260818 0 42.61 43.31 42.29 43.19 39100 43.19 up down incorrect
NKTR.US Nektar Therapeutics 20260818 0 72 74.91 70.48 73.64 565500 73.64 up down incorrect
NKTX.US Nkarta Inc 20260818 0 2.42 2.45 2.33 2.41 238100 2.41 down up incorrect
NMFC.US New Mountain Finance Corporation 20260818 0 7.52 7.52 7.45 7.45 213700 7.45 down down correct
NMIH.US NMI Holdings Inc 20260818 0 45.86 46.27 45.42 45.61 346500 45.61 down down correct
NMRD.US Nemaura Medical Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260818 0 15.19 15.45 15.04 15.18 1136700 15.18 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260818 0 1.9 2.0899 1.82 1.88 47311 1.88 down down correct
NNBR.US NN Inc 20260818 0 4.01 4.12 3.81 3.84 2102500 3.84 down down correct
NNDM.US Nano Dimension Ltd 20260818 0 1.58 1.61 1.53 1.55 1297029 1.55 down down correct
NNOX.US Nano 20260818 0 0.9445 0.95 0.878 0.8869 958490 0.8869 down down correct
NODK.US NI Holdings Inc 20260818 0 15.22 15.49 15.05 15.22 21200 15.22
NOVT.US Novanta Inc 20260818 0 165.8 166.65 156.63 157.11 261900 157.11 down down correct
NPCE.US NeuroPace Inc 20260818 0 14.27 14.645 14.03 14.47 140700 14.47 up up correct
NRC.US National Research Corporation 20260818 0 21.75 22.99 21.41 22.01 111082 22.01 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260818 0 9.7 10.045 9.69 9.95 690000 9.95 up up correct
NRIM.US Northrim BanCorp Inc 20260818 0 26.99 27 26.53 26.77 105369 26.77 down down correct
NRIX.US Nurix Therapeutics Inc 20260818 0 26.51 27.04 26.51 26.93 816000 26.93 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260818 0 12.4 12.4 12.4 12.4 0 12.4
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260818 0 12.61 12.61 12.61 12.61 0 12.61
NRXP.US NRx Pharmaceuticals Inc 20260818 0 3.39 3.47 3.28 3.44 905074 3.44 up up correct
NSIT.US Insight Enterprises Inc 20260818 0 147.88 151.69 146.07 149.24 370100 149.24 up up correct
NSPR.US InspireMD Inc 20260818 0 0.88 0.93 0.85 0.88 74200 0.88
NSSC.US Napco Security Technologies Inc 20260818 0 37.66 37.97 37.13 37.81 270400 37.81 up up correct
NSYS.US Nortech Systems Incorporated 20260818 0 12.14 12.2 12.14 12.2 1200 12.2 up up correct
NTAP.US NetApp Inc 20260818 0 201.69 207.96 200.62 204.71 2425400 204.71 up up correct
NTCT.US NetScout Systems Inc 20260818 0 38.66 39.25 38.43 38.94 592770 38.94 up up correct
NTES.US NetEase Inc 20260818 0 123.15 126.07 123.15 124.75 861600 124.75 up up correct
NTGR.US NETGEAR Inc 20260818 0 22.21 22.65 21.84 22.12 352316 22.12 down down correct
NTIC.US Northern Technologies International Corporation 20260818 0 8.07 8.14 8.05 8.05 1900 8.05 down down correct
NTLA.US Intellia Therapeutics Inc 20260818 0 11.8 12.1 11.44 11.6 3178600 11.6 down down correct
NTNX.US Nutanix Inc 20260818 0 65.915 66.8 65.27 65.83 1832200 65.83 down down correct
NTRA.US Natera Inc 20260818 0 311.63 318.57 310.38 311.69 1132500 311.69 up up correct
NTRB.US Nutriband Inc. Common Stock 20260818 0 3.3 3.455 3.3 3.45 6373 3.45 up up correct
NTRBW.US Nutriband Inc. Warrant 20260818 0 0.35 0.35 0.35 0.35 0 0.35
NTRS.US Northern Trust Corporation 20260818 0 191.18 191.8 190.11 190.58 751400 190.58 down down correct
NTRSO.US Northern Trust Corporation 20260818 0 18.41 18.41 18.25 18.3 26800 18.3 down down correct
NTWK.US NetSol Technologies Inc 20260818 0 4.03 4.14 4.03 4.08 12000 4.08 up up correct
NUWE.US Nuwellis Inc 20260818 0 1.25 1.3 1.15 1.19 418400 1.19 down down correct
NVAX.US Novavax Inc 20260818 0 7.97 8.08 7.84 7.93 2015500 7.93 down down correct
NVCR.US NovoCure Limited 20260818 0 17.25 17.73 17.08 17.24 792600 17.24 down up incorrect
NVDA.US NVIDIA Corporation 20260818 0 220.45 221.64 218.6902 219.74 103128203 219.74 down up incorrect
NVEC.US NVE Corporation 20260818 0 118.82 118.82 114.58 114.78 117700 114.78 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20260818 0 403.38 403.96 386.39 390.96 838700 390.96 down down correct
NVNO.US enVVeno Medical Corp 20260818 0 12 12.49 10.725 11.035 25200 11.035 down down correct
NVOS.US Novo Integrated Sciences Inc 20260818 0 0.0006 0.0006 0.0006 0.0006 581 0.0006
NVTS.US Navitas Semiconductor Corporation Common Stock 20260818 0 13.74 14.06 12.955 13.17 16108800 13.17 down down correct
NVVE.US Nuvve Holding Corp 20260818 0 1.4875 1.66 1.3 1.39 36525 1.39 down up incorrect
NWBI.US Northwest Bancshares Inc 20260818 0 15.71 15.75 15.56 15.64 828552 15.64 down down correct
NWE.US NorthWestern Corporation 20260818 0 71.35 71.5 70.45 70.61 355900 70.61 down down correct
NWFL.US Norwood Financial Corp 20260818 0 34.27 34.58 33.9 34.37 51300 34.37 up up correct
NWL.US Newell Brands Inc 20260818 0 6.03 6.08 5.91 5.93 4188600 5.8594 down down correct
NWPX.US Northwest Pipe Company 20260818 0 116.45 116.89 112.01 113.75 99800 113.75 down down correct
NWS.US News Corporation 20260818 0 32.9 33.73 32.855 33.49 736905 33.49 up up correct
NWSA.US News Corporation 20260818 0 29.1 29.65 28.91 29.39 4096700 29.39 up up correct
NXPI.US NXP Semiconductors N.V 20260818 0 229.56 230.38 223.51 228.56 4995409 228.56 down down correct
NXST.US Nexstar Media Group Inc 20260818 0 186.11 187.89 181.62 182.57 298400 182.57 down down correct
NXTC.US NextCure Inc 20260818 0 7.47 7.8 6.51 6.65 257300 6.65 down down correct
NXTP.US Nextplay Technologies Inc 20260818 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260818 0 1.642 1.665 1.58 1.6 123320 1.6 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260818 0 38.81 39.4 38.67 38.83 27800 38.83 up down incorrect
OCC.US Optical Cable Corporation 20260818 0 16.2 16.95 15.85 16.2 258000 16.2
OCCI.US OFS Credit Company Inc 20260818 0 2.48 2.51 2.45 2.5 137700 2.5 up up correct
OCFC.US OceanFirst Financial Corp 20260818 0 19.67 19.795 19.44 19.56 880082 19.56 down up incorrect
OCG.US Oriental Culture Holding LTD 20260818 0 1.69 1.72 1.64 1.64 99700 1.64 down up incorrect
OCGN.US Ocugen Inc 20260818 0 1.38 1.38 1.32 1.34 2527200 1.34 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260818 0 12.87 13.01 12.85 12.94 317100 12.94 up down incorrect
OCUL.US Ocular Therapeutix Inc 20260818 0 10.5 11.215 10.302 11.01 4582600 11.01 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20260818 0 212.03 212.03 207.62 208 1129900 207.6775 down down correct
OESX.US Orion Energy Systems Inc 20260818 0 19.35 19.98 19.07 19.08 34618 19.08 down down correct
OFED.US Oconee Federal Financial Corp 20260818 0 21.5 21.5 21.5 21.5 0 21.5
OFIX.US Orthofix Medical Inc 20260818 0 10.09 10.42 10.09 10.22 234064 10.22 up up correct
OFLX.US Omega Flex Inc 20260818 0 28.46 28.55 27.93 28.25 39400 28.25 down up incorrect
OFS.US OFS Capital Corporation 20260818 0 3.55 3.67 3.5201 3.57 11913 3.57 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260818 0 23.54 23.54 23.54 23.54 200 23.54
OGI.US OrganiGram Holdings Inc 20260818 0 1.22 1.24 1.2 1.21 533613 1.21 down up incorrect
OKTA.US Okta Inc 20260818 0 143.6 146.61 142.13 143.92 2844365 143.92 up up correct
OLB.US The OLB Group Inc 20260818 0 0.28 0.2802 0.2425 0.2698 304800 0.2698 down down correct
OLED.US Universal Display Corporation 20260818 0 85.1 86.08 84.2 84.45 519500 84.45 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260818 0 75.2 78.12 74.595 76.21 1226800 76.21 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260818 0 10.69 10.88 10.51 10.65 960500 10.65 down down correct
OM.US Outset Medical Inc 20260818 0 4.51 4.53 4.16 4.18 143900 4.18 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260818 0 102.79 103.13 99.67 100.85 72300 100.85 down down correct
OMCL.US Omnicell Inc 20260818 0 36.31 37.26 35.85 35.97 947800 35.97 down down correct
OMER.US Omeros Corporation 20260818 0 17.03 17.29 16.9 17.19 1234400 17.19 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20260818 0 0.828 0.862 0.828 0.844 135300 0.844 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260818 0 0.1042 0.1042 0.1 0.1 43300 0.1 down down correct
ON.US ON Semiconductor Corporation 20260818 0 79.99 80.9 76.96 79.42 10810400 79.42 down down correct
ONB.US Old National Bancorp 20260818 0 27.11 27.26 26.59 26.66 3221800 26.66 down down correct
ONCY.US Oncolytics Biotech Inc 20260818 0 0.82 0.86 0.82 0.84 798700 0.84 up up correct
ONDS.US Ondas Holdings Inc 20260818 0 8.585 9.315 8.565 9.06 79491800 9.06 up down incorrect
ONEW.US OneWater Marine Inc 20260818 0 11.45 11.67 10.696 11.36 155900 11.36 down up incorrect
ONTX.US Onconova Therapeutics Inc 20260818 0 22.01 22.01 19.89 20.28 7300 20.28 down up incorrect
OPBK.US OP Bancorp 20260818 0 15.56 15.68 15.38 15.55 77423 15.55 down down correct
OPCH.US Option Care Health Inc 20260818 0 23.72 24.13 23.37 23.41 2134300 23.41 down up incorrect
OPEN.US Opendoor Technologies Inc 20260818 0 3.47 3.51 3.35 3.36 38732600 3.36 down down correct
OPHC.US OptimumBank Holdings Inc 20260818 0 10.03 10.22 9.85 10.03 122100 10.03
OPI.US Office Properties Income Trust 20260818 0 19.27 19.55 18.8 19 485400 19 down down correct
OPK.US OPKO Health Inc 20260818 0 1.38 1.39 1.355 1.36 1602443 1.36 down down correct
OPRA.US Opera Limited 20260818 0 19.6 19.75 19.34 19.51 440617 19.51 down down correct
OPRT.US Oportun Financial Corporation 20260818 0 7.49 7.64 7.366 7.42 204100 7.42 down down correct
OPRX.US OptimizeRx Corporation 20260818 0 8.4 8.71 8.18 8.23 217000 8.23 down down correct
ORGO.US Organogenesis Holdings Inc 20260818 0 1.73 1.8 1.73 1.79 642300 1.79 up up correct
ORGS.US Orgenesis Inc 20260818 0 0.3 0.3 0.3 0.3 115 0.3
ORIC.US ORIC Pharmaceuticals Inc 20260818 0 13.27 14.02 13.1183 13.92 948876 13.92 up up correct
ORLY.US O'Reilly Automotive Inc 20260818 0 91.96 92.15 90.6 90.76 4898600 90.76 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260818 0 4.56 4.82 4.48 4.78 300901 4.78 up up correct
ORRF.US Orrstown Financial Services Inc 20260818 0 43.06 43.25 42.77 43.19 88700 43.19 up up correct
OSBC.US Old Second Bancorp Inc 20260818 0 25.93 26 25.62 25.66 344200 25.66 down down correct
OSIS.US OSI Systems Inc 20260818 0 226.47 226.65 218.52 218.73 162600 218.73 down down correct
OSPN.US OneSpan Inc 20260818 0 15.97 16.23 15.76 15.78 429800 15.78 down down correct
OSS.US One Stop Systems Inc 20260818 0 12.78 13.53 12.5 12.68 1043400 12.68 down down correct
OSUR.US OraSure Technologies Inc 20260818 0 3.81 3.84 3.72 3.75 459700 3.75 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260818 0 26.59 26.78 25.98 26.18 1034800 26.13 down down correct
OTEX.US Open Text Corporation 20260818 0 24.22 24.6 24.1 24.17 1285500 24.17 down down correct
OTLK.US Outlook Therapeutics Inc 20260818 0 0.672 0.704 0.602 0.7 41041300 0.7 up up correct
OTLY.US Oatly Group AB 20260818 0 13.65 14.06 13.47 13.81 56300 13.81 up up correct
OTTR.US Otter Tail Corporation 20260818 0 93.09 93.78 91.13 91.22 196300 91.22 down up incorrect
OVBC.US Ohio Valley Banc Corp 20260818 0 46.1 46.1 45.01 45.24 47500 45.24 down down correct
OVID.US Ovid Therapeutics Inc 20260818 0 2.87 2.905 2.795 2.84 1935200 2.84 down up incorrect
OVLY.US Oak Valley Bancorp 20260818 0 34.5 35 33.67 34.49 57700 34.49 down up incorrect
OWSCX.US OWSCX 20260818 0 19.12 19.12 19.12 19.12 0 19.12
OXBR.US Oxbridge Re Holdings Limited 20260818 0 1.37 1.37 1.3262 1.35 5055 1.35 down down correct
OXLC.US Oxford Lane Capital Corp 20260818 0 9.35 9.35 9.21 9.27 692000 9.27 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260818 0 24.35 24.351 24.25 24.32 2100 24.32 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20260818 0 25.19 25.19 24.95 25.01 17200 25.01 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260818 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260818 0 1.41 1.45 1.41 1.44 1474800 1.44 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260818 0 24.05 24.05 24.05 24.05 0 24.05
OZK.US Bank OZK 20260818 0 51.3 51.44 50.71 50.74 1101900 50.74 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260818 0 16.16 16.23 16.08 16.15 15100 16.15 down down correct
PAA.US Plains All American Pipeline L.P 20260818 0 23.98 24.29 23.93 24.19 2807200 24.19 up up correct
PAAS.US Pan American Silver Corp 20260818 0 47.39 47.81 46.33 46.6 4217400 46.4384 down down correct
PACB.US Pacific Biosciences of California Inc 20260818 0 1.19 1.21 1.12 1.14 4817800 1.14 down down correct
PAGP.US Plains GP Holdings L.P 20260818 0 25.98 26.36 25.98 26.3 1640500 26.3 up up correct
PAHC.US Phibro Animal Health Corporation 20260818 0 34.92 35.09 34.2 34.65 89296 34.5413 down down correct
PALI.US Palisade Bio Inc 20260818 0 2.15 2.15 2.01 2.04 2286300 2.04 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260818 0 7.67 7.8 7.56 7.76 287900 7.6644 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260818 0 370.34 378.04 368 374.14 4946000 374.14 up down incorrect
PASG.US Passage Bio Inc 20260818 0 4.5 4.697 4.44 4.52 8200 4.52 up up correct
PATK.US Patrick Industries Inc 20260818 0 85.4 86.04 83.64 83.73 385100 83.2582 down down correct
PAVM.US PAVmed Inc 20260818 0 5.08 5.17 5.06 5.06 3500 5.06 down down correct
PAX.US Patria Investments Limited 20260818 0 11.42 11.43 11.21 11.26 936500 11.26 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260818 0 7.12 7.13 7.1 7.11 4566500 7.11 down up incorrect
PAYS.US PaySign Inc 20260818 0 13 13.74 12.72 13.52 739000 13.52 up up correct
PAYX.US Paychex Inc 20260818 0 120.71 122.44 119.84 119.93 2240000 119.93 down down correct
PBFS.US Pioneer Bancorp Inc 20260818 0 17.5 17.5 17.26 17.28 6000 17.28 down down correct
PBHC.US Pathfinder Bancorp Inc 20260818 0 16.25 16.53 16.25 16.53 5344 16.53 up up correct
PBLA.US Panbela Therapeutics Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260818 0 8.8 9.34 8.8 9.24 244700 9.24 up up correct
PCAR.US PACCAR Inc 20260818 0 131.05 131.18 127.93 128.02 3286900 128.02 down up incorrect
PCB.US PCB Bancorp 20260818 0 28.04 28.8864 28.04 28.64 38658 28.64 up up correct
PCRX.US Pacira BioSciences Inc 20260818 0 23.32 24.05 23.32 24 443600 24 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260818 0 2.13 2.154 2.04 2.1 51900 2.1 down up incorrect
PCT.US PureCycle Technologies Inc 20260818 0 7 7.19 6.845 6.88 2956800 6.88 down down correct
PCTTU.US PureCycle Technologies Inc 20260818 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260818 0 148.03 149.89 146.36 147.32 522600 147.32 down down correct
PCVX.US Vaxcyte Inc 20260818 0 59.97 60.86 59.5 59.79 705900 59.79 down down correct
PCYO.US Pure Cycle Corporation 20260818 0 11.25 11.55 11.19 11.44 118200 11.44 up up correct
PDD.US Pinduoduo Inc 20260818 0 87.26 87.61 86.31 87.27 5317400 87.27 up up correct
PDEX.US Pro 20260818 0 66.35 67.55 61.74 66.89 23749 66.89 up up correct
PDFS.US PDF Solutions Inc 20260818 0 50.92 51.78 46.6 47.93 725073 47.93 down down correct
PDLB.US PDL Community Bancorp 20260818 0 20.74 20.99 20.3 20.65 89500 20.65 down down correct
PDSB.US PDS Biotechnology Corporation 20260818 0 0.221 0.225 0.208 0.208 1038600 0.208 down down correct
PDSKX.US PDSKX 20260818 0 28.6 28.6 28.6 28.6 0 28.6
PDSRX.US PDSRX 20260818 0 28.32 28.32 28.32 28.32 0 28.32
PDSYX.US PDSYX 20260818 0 29.04 29.04 29.04 29.04 0 29.04
PEB.US PH 20260818 0 18.16 18.3799 17.96 18.22 24012 18.22 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260818 0 44.51 45.3743 44.51 45.25 21901 45.25 up up correct
PEBO.US Peoples Bancorp Inc 20260818 0 41.22 41.22 40.67 40.99 215200 40.99 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260818 0 40.03 40.48 39.7 39.74 933400 39.74 down down correct
PEGA.US Pegasystems Inc 20260818 0 32.36 32.8 32.27 32.5 1236900 32.5 up down incorrect
PENN.US Penn National Gaming Inc 20260818 0 18.67 18.72 18.26 18.29 2189700 18.29 down down correct
PEP.US PepsiCo Inc 20260818 0 140.36 140.8 139.05 140.13 6224700 140.13 down down correct
PERI.US Perion Network Ltd 20260818 0 9.69 9.85 9.63 9.64 214200 9.64 down down correct
PESI.US Perma 20260818 0 17.6 17.76 17.02 17.34 226300 17.34 down down correct
PETS.US PetMed Express Inc 20260818 0 1.74 1.8 1.71 1.8 87800 1.8 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260818 0 0.6878 0.6878 0.65 0.6776 30922 0.6776 down down correct
PETZ.US TDH Holdings Inc 20260818 0 1.25 1.25 1.12 1.15 41200 1.15 down down correct
PFALX.US PFALX 20260818 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260818 0 107.73 107.76 106.21 106.68 47300 106.68 down down correct
PFFLX.US PFFLX 20260818 0 6.87 6.87 6.87 6.87 0 6.87
PFG.US Principal Financial Group Inc 20260818 0 113.66 114.39 113.04 113.14 904600 113.14 down up incorrect
PFIS.US Peoples Financial Services Corp 20260818 0 71.79 71.85 70.67 71.28 38200 70.6391 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260818 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260818 0 7.3 7.38 7.27 7.32 822800 7.32 up up correct
PFX.US Phenixfin Corporation 20260818 0 47.1 47.1 46.31 46.895 4374 46.895 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260818 0 24 24 24 24 0 24
PGC.US Peapack 20260818 0 46.78 46.78 45.89 46.36 97900 46.36 down down correct
PGEN.US Precigen Inc 20260818 0 6.42 6.79 6.34 6.75 4356000 6.75 up up correct
PGNY.US Progyny Inc 20260818 0 25.63 26.01 25.57 25.71 995700 25.71 up up correct
PHAR.US Pharming Group NV 20260818 0 11.65 11.91 11.5 11.91 22000 11.91 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260818 0 9.33 9.745 9.175 9.25 976500 9.25 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260818 0 1.06 1.06 1.03 1.05 81900 1.05 down down correct
PHUN.US Phunware Inc 20260818 0 2.04 2.07 2.027 2.06 70800 2.06 up up correct
PHVS.US Pharvaris N.V 20260818 0 35.35 36.6539 35.08 36.1 609433 36.1 up up correct
PI.US Impinj Inc 20260818 0 167.14 170.37 166.17 168.07 292600 168.07 up down incorrect
PIIVX.US PIIVX 20260818 0 52.64 52.64 52.64 52.64 0 52.64
PINC.US Premier Inc 20260818 0 50.07 50.07 50.07 50.07 9 49.859
PKBK.US Parke Bancorp Inc 20260818 0 34.94 35.2999 34.92 35.07 49322 35.07 up up correct
PKOH.US Park 20260818 0 48.49 48.67 47.04 47.36 83700 47.36 down down correct
PLAB.US Photronics Inc 20260818 0 31.98 32.72 31.1 31.88 1016500 31.88 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260818 0 10 10.26 9.92 9.93 931700 9.93 down down correct
PLBC.US Plumas Bancorp 20260818 0 62.5 62.88 61.282 61.94 44334 61.94 down down correct
PLBY.US PLBY Group Inc 20260818 0 1.18 1.225 1.18 1.18 380627 1.18
PLCE.US The Children's Place Inc 20260818 0 2.19 2.28 2.19 2.24 170100 2.24 up up correct
PLMR.US Palomar Holdings Inc 20260818 0 127.03 130.89 124.839 129.69 250300 129.24 up up correct
PLPC.US Preformed Line Products Company 20260818 0 459.21 459.21 443.6 444.76 67400 444.76 down up incorrect
PLRX.US Pliant Therapeutics Inc 20260818 0 1.17 1.23 1.12 1.15 1373048 1.15 down up incorrect
PLSE.US Pulse Biosciences Inc 20260818 0 46.8 48.1 45.88 46 525700 46 down up incorrect
PLTK.US Playtika Holding Corp 20260818 0 2.26 2.29 2.09 2.23 2052500 2.23 down up incorrect
PLUG.US Plug Power Inc 20260818 0 2.19 2.22 2.12 2.16 59853700 2.16 down up incorrect
PLUS.US ePlus inc 20260818 0 86.13 86.95 85.35 86.14 210200 85.8704 up down incorrect
PLXS.US Plexus Corp 20260818 0 267.32 267.33 252.12 253.15 266000 253.15 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260818 0 0.5259 0.54 0.5043 0.5241 225900 0.5241 down down correct
PMFLX.US PMFLX 20260818 0 9.99 9.99 9.99 9.99 0 9.99
PMT.US PC 20260818 0 18.32 18.46 18.32 18.43 11617 18.007 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260818 0 28.48 28.65 27.63 27.77 72500 27.77 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260818 0 1.22 1.27 1.22 1.24 104800 1.24 up down incorrect
PNBK.US Patriot National Bancorp Inc 20260818 0 1.05 1.1 1.05 1.05 206300 1.05
PNFP.US Pinnacle Financial Partners Inc 20260818 0 107.4 107.51 104.46 104.53 1114983 104.53 down down correct
PNNT.US PennantPark Investment Corporation 20260818 0 3.6 3.7 3.6 3.67 245700 3.67 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260818 0 207.44 214.6 199.64 212.71 147000 212.71 up up correct
PNTG.US The Pennant Group Inc 20260818 0 39.18 40.27 39 39.4 185100 39.4 up up correct
PODD.US Insulet Corporation 20260818 0 139.91 149.34 139.45 148.03 1622300 148.03 up up correct
POLA.US Polar Power Inc 20260818 0 1.77 1.78 1.66 1.72 314672 1.72 down down correct
POOL.US Pool Corporation 20260818 0 192.01 193.49 187.36 187.5 557400 187.5 down down correct
POW.US Powered Brands 20260818 0 28.36 28.36 26.951 27.067 45800 27.067 down down correct
POWI.US Power Integrations Inc 20260818 0 59.81 60.7 58 58.59 795700 58.3454 down down correct
POWL.US Powell Industries Inc 20260818 0 210 211.52 200.17 203.55 597600 203.46 down down correct
POWW.US AMMO Inc 20260818 0 2.21 2.29 2.21 2.26 470700 2.26 up up correct
POWWP.US AMMO Inc 20260818 0 24.405 24.509 24.2 24.509 1300 23.951 up up correct
PPBT.US Purple Biotech Ltd 20260818 0 1.51 1.7 1.49 1.56 63700 1.56 up up correct
PPC.US Pilgrim's Pride Corporation 20260818 0 29.27 29.27 28.41 28.49 1618500 28.49 down up incorrect
PPIH.US Perma 20260818 0 26.35 26.47 25.89 26.33 74200 26.33 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260818 0 2.94 2.94 2.6 2.81 267726 2.81 down up incorrect
PPTA.US Midas Gold Corp. 20260818 0 23.78 24.25 23.52 23.79 975300 23.79 up up correct
PRAA.US PRA Group Inc 20260818 0 20.2 20.29 19.57 19.65 327200 19.65 down down correct
PRAX.US Praxis Precision Medicines Inc 20260818 0 369.4 375 365.0501 369.84 255846 369.84 up up correct
PRCH.US Porch Group Inc 20260818 0 16.71 17.175 16.44 16.68 1148600 16.68 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260818 0 21.1 21.88 21.1 21.32 819400 21.32 up up correct
PRDO.US Perdoceo Education Corporation 20260818 0 32.37 32.78 32.26 32.66 565900 32.493 up up correct
PRFX.US PainReform Ltd 20260818 0 0.96 0.97 0.94 0.9417 98751 0.9417 down up incorrect
PRGS.US Progress Software Corporation 20260818 0 43.36 43.99 42.87 43.22 327900 43.22 down up incorrect
PRIM.US Primoris Services Corporation 20260818 0 81.03 82.35 79.495 79.8 909527 79.8 down up incorrect
PRIVX.US Sharespost 100 Fund 20260818 0 51.64 51.64 51.64 51.64 0 51.64
PRLD.US Prelude Therapeutics Incorporated 20260818 0 5.62 5.78 5.485 5.75 268400 5.75 up down incorrect
PRLVX.US PRLVX 20260818 0 50.58 50.58 50.58 50.58 0 50.58
PROF.US Profound Medical Corp 20260818 0 6.87 7.16 6.78 7 262600 7 up up correct
PROV.US Provident Financial Holdings Inc 20260818 0 18.03 18.1 17.91 17.91 8400 17.91 down down correct
PRPH.US ProPhase Labs Inc 20260818 0 0.03 0.0329 0.0288 0.031 257204 0.031 up up correct
PRPL.US Purple Innovation Inc 20260818 0 6.37 6.37 5.7674 5.79 22279 5.79 down down correct
PRPO.US Precipio Inc 20260818 0 24.05 25.64 23.9 24.69 331444 24.69 up up correct
PRQR.US ProQR Therapeutics N.V 20260818 0 1.93 2.16 1.89 2.15 1555223 2.15 up up correct
PRTA.US Prothena Corporation plc 20260818 0 8.88 9 8.58 8.71 248560 8.71 down down correct
PRTH.US Priority Technology Holdings Inc 20260818 0 5.35 5.63 5.327 5.61 454600 5.61 up up correct
PRTS.US CarParts.com Inc 20260818 0 6.12 6.32 5.91 5.955 14017 5.955 down down correct
PRVA.US Privia Health Group Inc 20260818 0 21.5 21.85 21.415 21.52 929900 21.52 up up correct
PSA.US PQ 20260818 0 14.86 14.8751 14.67 14.7 27234 14.7 down down correct
PSEC.US Prospect Capital Corporation 20260818 0 2.21 2.25 2.21 2.25 2068800 2.2159 up up correct
PSHG.US Performance Shipping Inc 20260818 0 1.75 1.79 1.74 1.75 15800 1.75
PSMT.US PriceSmart Inc 20260818 0 180 180 175.71 176.7 166000 176.7 down down correct
PSNL.US Personalis Inc 20260818 0 13.77 13.98 13.68 13.91 1025400 13.91 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260818 0 17.46 17.46 17.46 17.46 0 17.46
PTC.US PTC Inc 20260818 0 147.95 149.43 146.3 146.48 1217100 146.48 down down correct
PTCT.US PTC Therapeutics Inc 20260818 0 72.86 74.03 72.225 72.63 731600 72.63 down down correct
PTEN.US Patterson 20260818 0 12.47 12.48 11.99 12.13 6590200 12.034 down down correct
PTGX.US Protagonist Therapeutics Inc 20260818 0 157.96 160 156.81 157.34 471600 157.34 down down correct
PTIX.US Protagenic Therapeutics Inc 20260818 0 0.36 0.36 0.36 0.36 0 0.36
PTLO.US Portillo's Inc. Class A Common Stock 20260818 0 4.95 4.97 4.685 4.73 931500 4.73 down down correct
PTON.US Peloton Interactive Inc 20260818 0 5.21 5.37 5.21 5.31 8565700 5.31 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260818 0 0.003 0.004 0.003 0.003 9000 0.003
PUBM.US PubMatic Inc 20260818 0 17.27 17.58 17.145 17.36 920900 17.36 up down incorrect
PUCK.US Goal Acquisitions Corp 20260818 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260818 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260818 0 1.53 1.62 1.51 1.55 6900 1.55 up down incorrect
PWP.US Perella Weinberg Partners 20260818 0 16.78 16.9375 16.04 16.17 1132541 16.1032 down down correct
PXLW.US Pixelworks Inc 20260818 0 6.71 6.81 6.5 6.53 70600 6.53 down down correct
PXS.US Pyxis Tankers Inc 20260818 0 5.15 5.2 5.01 5.01 47400 5.01 down down correct
PYPD.US PolyPid Ltd 20260818 0 4.74 4.76 4.54 4.73 123100 4.73 down down correct
PYPL.US PayPal Holdings Inc 20260818 0 60.205 61.6 59.96 60.43 9911600 60.43 up up correct
PYXS.US Pyxis Oncology Inc. 20260818 0 3.03 3.13 2.97 2.99 353400 2.99 down down correct
PZZA.US Papa John's International Inc 20260818 0 23.08 23.53 22.88 23.35 966400 23.35 up up correct
QCOM.US QUALCOMM Incorporated 20260818 0 157.89 161.81 156.73 160.19 11069500 160.19 up up correct
QCRH.US QCR Holdings Inc 20260818 0 104.84 105.4 103.43 103.91 166693 103.91 down down correct
QDEL.US Quidel Corporation 20260818 0 14.37 14.6 13.21 13.43 1378600 13.43 down down correct
QFIN.US 360 DigiTech Inc 20260818 0 11.96 12.16 11.852 12.06 1224100 12.06 up up correct
QH.US Quhuo Limited 20260818 0 4.54 4.6 4.4 4.4 4400 4.4 down down correct
QLYS.US Qualys Inc 20260818 0 185.62 188.81 182.79 187.98 544400 187.98 up up correct
QMCO.US Quantum Corporation 20260818 0 23.84 26.28 23.46 23.52 1596800 23.52 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260818 0 4.97 5 4.749 4.97 9700 4.97
QNST.US QuinStreet Inc 20260818 0 20.4 20.98 20.2 20.76 766157 20.76 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260818 0 30.77 30.77 30.51 30.6 87800 30.6 down down correct
QRHC.US Quest Resource Holding Corporation 20260818 0 1.57 1.65 1.53 1.56 13700 1.56 down down correct
QRVO.US Qorvo Inc 20260818 0 95 96.49 93.46 95.7 1157000 95.7 up up correct
QSI.US Quantum 20260818 0 0.733 0.744 0.718 0.728 1520300 0.728 down up incorrect
QTRX.US Quanterix Corporation 20260818 0 2.84 2.89 2.65 2.68 795900 2.68 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260818 0 8.5 8.935 8.45 8.52 7453300 8.52 up down incorrect
QUIK.US QuickLogic Corporation 20260818 0 12.25 12.4046 11.66 12.07 416933 12.07 down up incorrect
QURE.US uniQure N.V 20260818 0 47.42 48.2 46.87 47.38 501300 47.38 down down correct
RAIL.US FreightCar America Inc 20260818 0 7.42 7.44 7.11 7.16 232900 7.16 down down correct
RAIN.US Rain Therapeutics Inc 20260818 0 0.88 0.899 0.831 0.851 95300 0.851 down down correct
RAM.US Aries I Acquisition Corp 20260818 0 12.85 13.23 11.88 12.07 19589800 12.07 down down correct
RAND.US Rand Capital Corporation 20260818 0 10.17 10.29 10.15 10.15 1297 9.8933 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260818 0 0.81 0.89 0.752 0.825 2632600 0.825 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260818 0 25.68 26.109 24.97 25.49 1793100 25.49 down down correct
RAVE.US RAVE Restaurant Group Inc 20260818 0 3.01 3.11 3.01 3.05 36900 3.05 up up correct
RBB.US RBB Bancorp 20260818 0 27.34 27.55 27.005 27.25 136800 27.25 down down correct
RBBN.US Ribbon Communications Inc 20260818 0 2.05 2.07 2 2.04 632900 2.04 down down correct
RBCAA.US Republic Bancorp Inc 20260818 0 96.96 97.43 95.985 96.08 69182 96.08 down down correct
RBCN.US Rubicon Technology Inc 20260818 0 6.5 6.5 6.5 6.5 100 6.5
RBKB.US Rhinebeck Bancorp Inc 20260818 0 12.65 12.78 12.65 12.78 75035 12.78 up down incorrect
RCAT.US Red Cat Holdings Inc 20260818 0 9.85 10.96 9.8 10.205 9092800 10.205 up down incorrect
RCEL.US AVITA Medical Inc 20260818 0 7.94 10.2 7.72 9.85 1426700 9.85 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260818 0 8.59 8.59 8.59 8.59 0 8.59
RCICX.US Resource Credit Income Fund Class C 20260818 0 8.73 8.73 8.73 8.73 0 8.73
RCIIX.US Resource Credit Income Fund Class I Shar 20260818 0 8.59 8.59 8.59 8.59 0 8.59
RCILX.US RCILX 20260818 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260818 0 8.59 8.59 8.59 8.59 0 8.59
RCKT.US Rocket Pharmaceuticals Inc 20260818 0 3.33 3.421 3.27 3.34 1091000 3.34 up down incorrect
RCKY.US Rocky Brands Inc 20260818 0 46.79 47.3675 45.785 46.26 47382 46.0861 down up incorrect
RCMT.US RCM Technologies Inc 20260818 0 40.63 42.04 39.68 41.05 181800 41.05 up up correct
RCON.US Recon Technology Ltd 20260818 0 4.25 6.42 3.02 3.34 4650600 3.34 down down correct
RDCM.US RADCOM Ltd 20260818 0 10.35 10.47 10.13 10.34 162300 10.34 down down correct
RDHL.US RedHill Biopharma Ltd 20260818 0 0.58 0.602 0.57 0.593 39500 0.593 up up correct
RDI.US Reading International Inc 20260818 0 1.72 1.76 1.71 1.75 87800 1.75 up up correct
RDIB.US Reading International Inc 20260818 0 9.34 9.34 9.34 9.34 854 9.34
RDNT.US RadNet Inc 20260818 0 75.79 76.453 73.73 73.83 548600 73.83 down down correct
RDVT.US Red Violet Inc 20260818 0 67.87 69.97 67.791 68.19 102300 68.19 up down incorrect
RDWR.US Radware Ltd 20260818 0 28.56 28.95 28.06 28.11 145000 28.11 down down correct
REAL.US The RealReal Inc 20260818 0 10.8 11.225 10.72 11.05 2453200 11.05 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260818 0 2.41 2.695 2.39 2.65 779390 26.5 up down incorrect
REED.US Reed's Inc 20260818 0 1.15 1.19 1.08 1.17 20100 1.17 up up correct
REFR.US Research Frontiers Incorporated 20260818 0 0.44 0.47 0.42 0.42 35400 0.42 down down correct
REG.US Regency Centers Corporation 20260818 0 76.85 76.98 76.01 76.19 1437400 76.19 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260818 0 814 821.02 805.93 810.24 779000 810.24 down down correct
REKR.US Rekor Systems Inc 20260818 0 0.64 0.649 0.61 0.61 2047500 0.61 down down correct
RELL.US Richardson Electronics Ltd 20260818 0 19.31 19.55 18.58 19.01 250000 19.01 down down correct
RELY.US Remitly Global Inc. Common Stock 20260818 0 26.09 26.68 25.405 25.44 2348700 25.44 down down correct
REPL.US Replimune Group Inc 20260818 0 14.6 15.615 14.5 15.58 2244800 15.58 up up correct
RETO.US ReTo Eco 20260818 0 1.7 1.96 1.65 1.88 923292 1.88 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260818 0 26.08 26.29 25.72 25.76 1846000 25.76 down down correct
RFIL.US RF Industries Ltd 20260818 0 13.1 13.335 12.6901 12.9 215980 12.9 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260818 0 5.32 5.54 5.219 5.46 88800 5.46 up up correct
RGCO.US RGC Resources Inc 20260818 0 21.27 21.84 21.27 21.57 12000 21.57 up up correct
RGEN.US Repligen Corporation 20260818 0 168.01 168.03 164.83 166.15 462700 166.15 down down correct
RGLD.US Royal Gold Inc 20260818 0 233.79 235.78 229.85 230.43 720700 230.43 down down correct
RGNX.US REGENXBIO Inc 20260818 0 11.13 11.2 10.73 11.07 623900 11.07 down down correct
RGP.US Resources Connection Inc 20260818 0 4.22 4.335 4.22 4.28 235445 4.28 up down incorrect
RIBT.US RiceBran Technologies 20260818 0 0.0002 0.0002 0.0002 0.0002 8254 0.0002
RICK.US RCI Hospitality Holdings Inc 20260818 0 31.2 31.89 30.65 30.94 74800 30.94 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260818 0 42.31 43.71 41.3701 43.62 267317 43.62 up down incorrect
RILY.US B. Riley Financial Inc 20260818 0 7.07 7.22 6.97 7.16 306800 7.16 up up correct
RILYN.US B. Riley Financial Inc 20260818 0 24.89 25 24.89 25 16300 25 up up correct
RILYP.US B. Riley Financial Inc 20260818 0 13.1 13.1 12.45 12.75 12200 12.75 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260818 0 21.8 21.93 21.77 21.9 12200 21.9 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260818 0 20 20 19.79 19.94 16000 19.94 down down correct
RIOT.US Riot Blockchain Inc 20260818 0 19.46 19.96 18.77 18.91 16537300 18.91 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260818 0 14.59 14.85 14.4 14.78 22724800 14.78 up up correct
RKDA.US Arcadia Biosciences Inc 20260818 0 0.48 0.482 0.38 0.421 512700 0.421 down down correct
RKLB.US Rocket Lab USA Inc. 20260818 0 78.55 81.04 76.88 79.16 15416860 79.16 up up correct
RLAY.US Relay Therapeutics Inc 20260818 0 20.46 20.99 20.08 20.61 2227600 20.61 up up correct
RLMD.US Relmada Therapeutics Inc 20260818 0 4.75 4.86 4.71 4.85 751699 4.85 up up correct
RLYB.US Rallybio Corporation Common Stock 20260818 0 16.87 17.135 16.73 16.77 10300 16.77 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260818 0 15.86 16.05 15.85 16.01 33000 16.01 up down incorrect
RMBS.US Rambus Inc 20260818 0 95.89 97.62 91.86 93.71 2656800 93.71 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260818 0 1.31 1.35 1.23 1.27 324700 1.27 down down correct
RMNI.US Rimini Street Inc 20260818 0 4.97 5.095 4.9 5.01 339400 5.01 up down incorrect
RMR.US The RMR Group Inc 20260818 0 20.48 20.53 19.78 19.85 97100 19.85 down up incorrect
RMTI.US Rockwell Medical Inc 20260818 0 7.49 7.8 7.25 7.52 38041 7.52 up down incorrect
RNA.US Avidity Biosciences Inc 20260818 0 12.91 12.96 12.72 12.84 107917 12.84 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260818 0 3 3.37 3 3.24 22063 3.24 up up correct
RNST.US Renasant Corporation 20260818 0 43.24 43.47 42.56 42.6 550300 42.6 down up incorrect
RNW.US Renew Energy Global PLC 20260818 0 6.83 6.83 6.805 6.82 3864400 6.82 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260818 0 0.008 0.008 0.002 0.002 745000 0.002 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260818 0 1.21 1.269 1.12 1.17 499000 1.17 down down correct
ROAD.US Construction Partners Inc 20260818 0 119.92 119.92 113.23 113.54 781300 113.54 down down correct
ROCK.US Gibraltar Industries Inc 20260818 0 47.46 47.46 46.34 46.41 153200 46.41 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260818 0 35.91 37.46 35.86 37.37 6411100 37.37 up up correct
ROKU.US Roku Inc 20260818 0 157.485 159.69 157 157.78 2268100 157.78 up up correct
ROOT.US Root Inc 20260818 0 49.45 52.55 49.22 52.29 345400 52.29 up up correct
ROST.US Ross Stores Inc 20260818 0 235.49 239.94 234.3 236.38 3954500 236.38 up up correct
RPAY.US Repay Holdings Corporation 20260818 0 3.51 3.725 3.49 3.67 347800 3.67 up up correct
RPD.US Rapid7 Inc 20260818 0 12.49 12.93 12.465 12.59 2071700 12.59 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260818 0 1.57 1.64 1.52 1.56 94900 1.56 down down correct
RPRX.US Royalty Pharma plc 20260818 0 59.74 60.42 59.655 59.69 2075200 59.69 down down correct
RRBI.US Red River Bancshares Inc 20260818 0 102.89 103.045 101.35 101.81 31700 101.81 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260818 0 10.45 10.7 10.08 10.21 508900 10.21 down down correct
RRR.US Red Rock Resorts Inc 20260818 0 63.86 63.94 61.455 61.51 499800 61.51 down down correct
RSSS.US Research Solutions Inc 20260818 0 2.29 2.3 2.22 2.23 22600 2.23 down down correct
RSVR.US Reservoir Media Inc 20260818 0 9.83 9.94 9.69 9.69 17700 9.69 down down correct
RUN.US Sunrun Inc 20260818 0 9.58 9.781 9.24 9.26 9233000 9.26 down up incorrect
RUSHA.US Rush Enterprises Inc 20260818 0 82.13 82.13 79.29 79.39 1036152 52.9267 down up incorrect
RUSHB.US Rush Enterprises Inc 20260818 0 79.65 79.74 78.14 78.99 54150 52.66 down down correct
RVMD.US Revolution Medicines Inc 20260818 0 209.15 216.72 209.09 216 1651900 216 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260818 0 0.46 0.5155 0.46 0.46 12352 0.46
RVSB.US Riverview Bancorp Inc 20260818 0 5.12 5.18 5.05 5.14 94000 5.14 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260818 0 6.57 6.72 6.53 6.69 622500 6.69 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260818 0 3.03 3.1 2.92 3.09 16348300 3.09 up up correct
RXST.US RxSight Inc. Common Stock 20260818 0 6.38 6.67 6.26 6.37 712537 6.37 down down correct
RXT.US Rackspace Technology Inc 20260818 0 3.795 3.86 3.51 3.52 7798774 3.52 down down correct
RYAAY.US Ryanair Holdings plc 20260818 0 56.66 56.73 55.37 55.41 1504000 55.41 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260818 0 115.25 117.16 114.325 115.25 447000 115.25
RZLT.US Rezolute Inc 20260818 0 4.62 4.72 4.58 4.66 912800 4.66 up up correct
SABR.US Sabre Corporation 20260818 0 2.12 2.15 2.065 2.11 2773500 2.11 down down correct
SABS.US SAB Biotherapeutics Inc 20260818 0 3.75 3.82 3.67 3.79 351302 3.79 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20260818 0 0.0195 0.0389 0.018 0.028 555755 0.028 up down incorrect
SAFT.US Safety Insurance Group Inc 20260818 0 103.64 103.64 103.23 103.28 305800 102.3641 down down correct
SAIA.US Saia Inc 20260818 0 382.19 383.29 368 368.92 528200 368.92 down down correct
SALM.US Salem Media Group Inc 20260818 0 1 1.01 1 1 122627 1
SAMG.US Silvercrest Asset Management Group Inc 20260818 0 10.23 10.39 10.19 10.38 67500 10.38 up up correct
SANA.US Sana Biotechnology Inc 20260818 0 3.67 3.68 3.56 3.63 2102900 3.63 down down correct
SANM.US Sanmina Corporation 20260818 0 207.09 209.16 197.25 198.28 574100 198.28 down up incorrect
SBAC.US SBA Communications Corporation 20260818 0 184.85 184.85 181.34 181.4 788500 180.157 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260818 0 35.84 35.89 35.38 35.54 685700 35.54 down down correct
SBET.US Sharplink Gaming Ltd 20260818 0 6.32 6.43 6.16 6.29 8679400 6.29 down down correct
SBFG.US SB Financial Group Inc 20260818 0 26.99 27.06 26.22 26.69 10700 26.69 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260818 0 14.41 14.75 14.23 14.36 354565 14.1098 down down correct
SBLK.US Star Bulk Carriers Corp 20260818 0 30.03 30.25 29.6126 30.13 1891919 29.2279 up down incorrect
SBNY.US Signature Bank 20260818 0 0.32 0.32 0.32 0.32 0 0.32
SBRA.US Sabra Health Care REIT Inc 20260818 0 20.45 20.59 20.28 20.33 1272700 20.33 down up incorrect
SBSI.US Southside Bancshares Inc 20260818 0 32.97 32.97 32.46 32.53 78500 32.1575 down up incorrect
SBUX.US Starbucks Corporation 20260818 0 109.07 109.23 105.92 106.01 5351000 106.01 down down correct
SCHL.US Scholastic Corporation 20260818 0 41.03 41.88 41.03 41.3 262100 41.036 up up correct
SCKT.US Socket Mobile Inc 20260818 0 0.82 0.83 0.69 0.73 887000 0.73 down down correct
SCOR.US comScore Inc 20260818 0 5.62 5.73 5.29 5.4 47653 5.4 down down correct
SCPS.US Scopus BioPharma Inc 20260818 0 0.0004 0.0004 0.0004 0.0004 134 0.0004
SCSC.US ScanSource Inc 20260818 0 51.53 52.5 50.79 52.29 239457 52.29 up up correct
SCYX.US SCYNEXIS Inc 20260818 0 5.05 5.2 5.04 5.14 37965 5.14 up up correct
SDGR.US Schrödinger Inc 20260818 0 17.31 17.715 17.17 17.67 841100 17.67 up down incorrect
SEAC.US SeaChange International Inc 20260818 0 3.27 3.27 3.27 3.27 0 3.27
SEAT.US Vivid Seats Inc. Class A Common Stock 20260818 0 7 7.22 7 7.05 29100 7.05 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260818 0 0.049 0.049 0.049 0.049 0 0.049
SEDG.US SolarEdge Technologies Inc 20260818 0 29.885 30.795 29.51 29.82 4274000 29.82 down down correct
SEED.US Origin Agritech Limited 20260818 0 1.07 1.07 1.03 1.03 15900 1.03 down down correct
SEER.US Seer Inc 20260818 0 2.02 2.035 2.01 2.02 258293 2.02
SEIC.US SEI Investments Company 20260818 0 106.25 107.46 105.53 106.92 489700 106.92 up down incorrect
SELF.US Global Self Storage Inc 20260818 0 5.23 5.44 5.21 5.44 32500 5.44 up down incorrect
SENEA.US Seneca Foods Corporation 20260818 0 190.68 192.81 189.01 192.27 79400 192.27 up down incorrect
SENEB.US Seneca Foods Corporation 20260818 0 188.8 188.8 188.8 188.8 65 188.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20260818 0 2 2 1.915 1.93 9500 1.93 down down correct
SFBC.US Sound Financial Bancorp Inc 20260818 0 46.725 47.28 46.725 47.01 5650 47.01 up up correct
SFBS.US ServisFirst Bancshares Inc 20260818 0 91.22 91.38 89.673 90.02 530600 45.01 down down correct
SFIX.US Stitch Fix Inc 20260818 0 3.32 3.42 3.27 3.27 1286900 3.27 down down correct
SFM.US Sprouts Farmers Market Inc 20260818 0 81.37 81.56 78.55 78.84 1438500 78.84 down down correct
SFNC.US Simmons First National Corporation 20260818 0 23.97 24.05 23.55 23.68 832000 23.68 down down correct
SFST.US Southern First Bancshares Inc 20260818 0 64.23 64.74 63.02 64.22 64100 64.22 down down correct
SGA.US Saga Communications Inc 20260818 0 9.4 9.55 9.31 9.4 10900 9.4
SGC.US Superior Group of Companies Inc 20260818 0 12.74 12.9 12.57 12.57 49500 12.57 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260818 0 8.23 8.45 8 8.22 300500 8.22 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260818 0 11.12 11.24 10.82 11.03 1722100 11.03 down down correct
SGRP.US SPAR Group Inc 20260818 0 0.67 0.69 0.66 0.67 46500 0.67
SGRY.US Surgery Partners Inc 20260818 0 14.5 14.8 14.2 14.24 1582500 14.24 down down correct
SHBI.US Shore Bancshares Inc 20260818 0 23.73 23.78 23.485 23.66 157584 23.5135 down down correct
SHC.US Sotera Health Company 20260818 0 18.84 18.85 18.39 18.51 2463000 18.51 down down correct
SHEN.US Shenandoah Telecommunications Company 20260818 0 12.54 12.99 11.76 12.17 539000 12.17 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260818 0 17.1 17.1 16.64 17 198900 17 down down correct
SHLS.US Shoals Technologies Group Inc 20260818 0 8.13 8.22 7.66 7.68 5716800 7.68 down down correct
SHO.US PI 20260818 0 21.65 21.65 21.525 21.635 11813 21.635 down down correct
SHOO.US Steven Madden Ltd 20260818 0 46.6 47.17 46.02 46.75 1152600 46.75 up up correct
SIBN.US SI 20260818 0 18.86 19.42 18.86 19.14 499054 19.14 up up correct
SIEB.US Siebert Financial Corp 20260818 0 2.14 2.14 1.9 2.04 776000 2.04 down down correct
SIFY.US Sify Technologies Limited 20260818 0 15.4 15.4 14.94 15.06 6700 15.06 down down correct
SIGA.US SIGA Technologies Inc 20260818 0 2.92 3 2.88 2.99 457000 2.99 up up correct
SIGI.US Selective Insurance Group Inc 20260818 0 93.12 93.49 91.21 91.3 379000 91.3 down down correct
SIGIP.US Selective Insurance Group Inc 20260818 0 15.75 15.75 15.65 15.67 6400 15.3842 down down correct
SILC.US Silicom Ltd 20260818 0 47.04 47.87 45 45.91 188300 45.91 down down correct
SIMO.US Silicon Motion Technology Corporation 20260818 0 261.6 264.89 248.11 251.72 1339500 251.72 down down correct
SINT.US Sintx Technologies Inc 20260818 0 1.63 1.69 1.6 1.62 38600 1.62 down down correct
SIRI.US Sirius XM Holdings Inc 20260818 0 29.04 29.12 28.48 28.62 3216900 28.62 down down correct
SISI.US Shineco Inc 20260818 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260818 0 709.92 725 671.66 680.06 397700 680.06 down down correct
SJ.US Scienjoy Holding Corporation 20260818 0 0.922 0.95 0.92 0.95 12500 0.95 up up correct
SKIN.US The Beauty Health Company 20260818 0 0.6 0.62 0.6 0.6 311900 0.6
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260818 0 1 1.04 0.968 0.986 323100 0.986 down down correct
SKYW.US SkyWest Inc 20260818 0 105.42 105.54 102.8 103.11 253500 103.11 down down correct
SLAB.US Silicon Laboratories Inc 20260818 0 218.93 219.3 218.5 219 213800 219 up up correct
SLDB.US Solid Biosciences Inc 20260818 0 8.99 9.14 8.84 9.08 536331 9.08 up up correct
SLGL.US Sol 20260818 0 82.93 83.6 79.33 79.33 35600 79.33 down up incorrect
SLGN.US Silgan Holdings Inc 20260818 0 41.72 41.96 41.07 41.12 1407200 40.9121 down up incorrect
SLM.US SLM Corporation 20260818 0 27.28 27.41 26.86 26.87 1563900 26.87 down up incorrect
SLMBP.US SLM Corporation 20260818 0 74.65 74.86 74.65 74.86 800 74.86 up down incorrect
SLN.US Silence Therapeutics plc 20260818 0 14.17 14.355 13.67 14.1 1487600 14.1 down up incorrect
SLNG.US Stabilis Solutions Inc 20260818 0 5.99 6.32 5.85 5.94 17800 5.94 down up incorrect
SLNH.US Soluna Holdings Inc 20260818 0 1.28 1.32 1.15 1.17 13096700 1.17 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260818 0 12.51 12.76 12.5 12.5 1100 12.5 down down correct
SLP.US Simulations Plus Inc 20260818 0 18.4 18.41 18.36 18.36 179900 18.36 down down correct
SLRC.US SLR Investment Corp 20260818 0 12.67 12.74 12.63 12.65 243800 12.65 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260818 0 12.66 13.48 12.53 13.1 4967800 13.1 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20260818 0 76.35 76.35 75.41 75.81 144400 75.81 down up incorrect
SMBK.US SmartFinancial Inc 20260818 0 52.4 52.73 51.61 51.91 81700 51.91 down up incorrect
SMCI.US Super Micro Computer Inc 20260818 0 37.1 38.16 36.22 37.41 52260100 37.41 up down incorrect
SMID.US Smith 20260818 0 28.41 29.32 27.94 28.21 9600 28.21 down down correct
SMIT.US Schmitt Industries Inc 20260818 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260818 0 12.6 13 12.53 12.82 4603900 12.82 up up correct
SMPL.US The Simply Good Foods Company 20260818 0 11.01 11.01 10.78 10.97 1271200 10.97 down down correct
SMSI.US Smith Micro Software Inc 20260818 0 2.9 2.93 2.84 2.92 18000 2.92 up up correct
SMTC.US Semtech Corporation 20260818 0 145.88 148.63 132.92 135.23 3962400 135.23 down down correct
SMTI.US Sanara MedTech Inc 20260818 0 34 34.17 33.99 34.17 308300 34.17 up up correct
SNAX.US Stryve Foods Inc 20260818 0 0.0011 0.0011 0.0011 0.0011 700 0.0011
SNBR.US Sleep Number Corporation 20260818 0 0.03 0.03 0.015 0.0178 206576 0.0178 down down correct
SND.US Smart Sand Inc 20260818 0 4.93 5 4.85 4.97 252900 4.97 up down incorrect
SNDL.US Sundial Growers Inc 20260818 0 1.23 1.27 1.23 1.23 753300 1.23
SNDX.US Syndax Pharmaceuticals Inc 20260818 0 19.83 20.1 19.67 19.915 1014900 19.915 up down incorrect
SNES.US SenesTech Inc 20260818 0 1.27 1.3 1.19 1.29 37600 1.29 up down incorrect
SNEX.US StoneX Group Inc 20260818 0 67.38 68.165 65.11 66.4 925979 66.4 down up incorrect
SNFCA.US Security National Financial Corporation 20260818 0 8.6 8.8849 8.51 8.57 46441 8.57 down up incorrect
SNGX.US Soligenix Inc 20260818 0 0.38 0.4 0.38 0.4 133900 0.4 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260818 0 1.31 1.32 1.29 1.3 50900 1.3 down up incorrect
SNPS.US Synopsys Inc 20260818 0 410.8 412.85 402.43 404.41 1607300 404.41 down down correct
SNT.US Senstar Technologies Ltd. 20260818 0 1.69 1.75 1.69 1.75 7900 1.75 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260818 0 1.9 1.9 1.81 1.81 20300 1.81 down down correct
SNY.US Sanofi 20260818 0 45.1 45.22 44.74 44.97 3171000 44.97 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260818 0 17.91 18.31 17.64 17.66 32609400 17.66 down up incorrect
SOHOB.US Sotherly Hotels Inc 20260818 0 2.35 2.35 2.35 2.35 0 2.35
SOHON.US Sotherly Hotels Inc 20260818 0 2.12 2.12 2.12 2.12 0 2.12
SOHOO.US Sotherly Hotels Inc 20260818 0 1.9 1.9 1.9 1.9 0 1.9
SOHU.US Sohu.com Limited 20260818 0 14.7 15.3 14.36 14.5 260400 14.5 down up incorrect
SONM.US Sonim Technologies Inc 20260818 0 3.32 3.5 3.32 3.32 5200 3.32
SONO.US Sonos Inc 20260818 0 15.38 16 15.26 15.79 1627700 15.79 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260818 0 7.52 7.86 7.4 7.62 444822 7.62 up up correct
SOTK.US Sono 20260818 0 5.32 5.4075 5.22 5.25 12252 5.25 down down correct
SPCB.US SuperCom Ltd 20260818 0 10.82 11 10.56 10.78 83800 10.78 down down correct
SPFI.US South Plains Financial Inc 20260818 0 45.2 45.54 44.93 45.2 86100 45.2
SPOK.US Spok Holdings Inc 20260818 0 11.03 11.16 10.925 10.97 224123 10.657 down up incorrect
SPRB.US Spruce Biosciences Inc 20260818 0 51.305 53.95 50.8 52.845 71400 52.845 up down incorrect
SPRO.US Spero Therapeutics Inc 20260818 0 1.2 1.2 1.175 1.2 477400 1.2
SPSC.US SPS Commerce Inc 20260818 0 78 78.72 77.2 77.38 414900 77.38 down up incorrect
SPT.US Sprout Social Inc 20260818 0 9.59 10.055 9.59 9.81 1167800 9.81 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260818 0 1.17 1.2 1.15 1.16 222400 1.16 down down correct
SPWR.US SunPower Corporation 20260818 0 0.225 0.227 0.203 0.225 4230700 0.225
SQFT.US Presidio Property Trust Inc 20260818 0 1.46 1.46 1.39 1.43 3600 1.43 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260818 0 6.5 6.92 6.5 6.7 2400 6.7 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260818 0 13.2 13.2 12.86 12.86 1251400 12.86 down down correct
SRAX.US SRAX Inc 20260818 0 0.0005 0.0005 0.0005 0.0005 10027 0.0005
SRCE.US 1st Source Corporation 20260818 0 88.09 88.34 87.02 87.73 98900 87.73 down down correct
SRNE.US Sorrento Therapeutics Inc 20260818 0 0.0007 0.0054 0.0004 0.0008 63744 0.0008 up up correct
SRPT.US Sarepta Therapeutics Inc 20260818 0 18.17 18.29 17.88 18.02 1600200 18.02 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260818 0 61.87 61.87 61.87 61.87 0 61.87
SRRK.US Scholar Rock Holding Corporation 20260818 0 51.91 54.78 51.91 54.72 1216900 54.72 up up correct
SRTS.US Sensus Healthcare Inc 20260818 0 2.9 3.025 2.89 3 34400 3 up up correct
SRZN.US Surrozen Inc. Common Stock 20260818 0 23.5 24.69 23.43 24 148600 24 up up correct
SSB.US South State Corporation 20260818 0 111.26 111.3 109.75 110.09 741300 110.09 down down correct
SSBI.US Summit State Bank 20260818 0 13 13.15 12.92 12.92 10200 12.92 down down correct
SSKN.US STRATA Skin Sciences Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SSNC.US SS&C Technologies Holdings Inc 20260818 0 80.81 81.82 80.32 80.53 1130000 80.2388 down down correct
SSP.US The E.W. Scripps Company 20260818 0 3.27 3.42 3.23 3.3 306200 3.3 up up correct
SSRM.US SSR Mining Inc 20260818 0 32.26 32.65 31.51 31.69 1665100 31.69 down down correct
SSTI.US ShotSpotter Inc 20260818 0 5.54 5.945 5.52 5.9 300500 5.9 up up correct
SSYS.US Stratasys Ltd 20260818 0 8.71 8.94 8.51 8.6 1040600 8.6 down down correct
STAA.US STAAR Surgical Company 20260818 0 24.07 25.03 23.75 24.64 928400 24.64 up up correct
STAB.US Statera Biopharma Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 3202 0.0001
STBA.US S&T Bancorp Inc 20260818 0 50.87 50.95 50.27 50.75 161300 50.75 down down correct
STEP.US StepStone Group Inc 20260818 0 48.13 49.13 47.35 48.48 667000 48.1613 up down incorrect
STGW.US MDC Partners Inc 20260818 0 8.71 8.95 8.68 8.85 1857600 8.85 up down incorrect
STIM.US Neuronetics Inc 20260818 0 3.22 3.335 3.09 3.15 1473200 3.15 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260818 0 1.75 1.8 1.69 1.69 28160 1.69 down down correct
STLD.US Steel Dynamics Inc 20260818 0 256.22 257.22 249.09 249.81 973100 249.81 down down correct
STNE.US StoneCo Ltd 20260818 0 9.26 9.31 9.08 9.12 5687800 9.12 down down correct
STOK.US Stoke Therapeutics Inc 20260818 0 31.85 32.67 31.4 32.14 574600 32.14 up up correct
STRA.US Strategic Education Inc 20260818 0 81.93 82.92 80.97 81.96 186965 81.96 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260818 0 94.28 94.89 94 94.01 1042200 93.5271 down down correct
STRL.US Sterling Construction Company Inc 20260818 0 575.38 580 553.11 554.76 654800 554.76 down down correct
STRM.US Streamline Health Solutions Inc 20260818 0 0.4 0.435 0.4 0.435 11125 0.435 up up correct
STRO.US Sutro Biopharma Inc 20260818 0 21.99 22.99 20.78 22.04 522686 22.04 up up correct
STRR.US Star Equity Holdings Inc 20260818 0 9.85 9.85 9.62 9.62 842 9.62 down down correct
STRRP.US Star Equity Holdings Inc 20260818 0 9.73 9.74 9.57 9.57 2500 9.3295 down down correct
STRS.US Stratus Properties Inc 20260818 0 19.15 19.77 19.14 19.34 14900 19.34 up up correct
STRT.US Strattec Security Corporation 20260818 0 81.94 84.25 80.3 81.78 181100 81.78 down down correct
STTK.US Shattuck Labs Inc 20260818 0 7.32 7.47 7.04 7.45 517000 7.45 up up correct
STX.US Seagate Technology Holdings plc 20260818 0 929.5 961.27 898.68 903.68 4603900 903.68 down down correct
SUNS.US SLR Senior Investment Corp 20260818 0 7.82 7.91 7.7 7.9 63700 7.9 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260818 0 48.8 49.57 48.54 49.03 592200 49.03 up up correct
SURG.US SurgePays Inc. Common Stock 20260818 0 0.275 0.293 0.261 0.267 6228600 0.267 down down correct
SVC.US Service Properties Trust 20260818 0 8.09 8.1 7.81 7.83 1686674 7.83 down down correct
SVRA.US Savara Inc 20260818 0 5.33 5.43 5.285 5.37 1510400 5.37 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260818 0 0.01 0.01 0.01 0.01 2500 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260818 0 1.81 1.91 1.81 1.88 21100 1.88 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260818 0 0.0102 0.0102 0.01 0.01 12932 0.01 down down correct
SWBI.US Smith & Wesson Brands Inc 20260818 0 14.12 14.2 14.022 14.17 401309 14.17 up up correct
SWIM.US Latham Group Inc 20260818 0 7.15 7.15 6.83 6.99 750200 6.99 down down correct
SWKS.US Skyworks Solutions Inc 20260818 0 66.77 68.03 64.8 67.43 5697400 67.43 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260818 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260818 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260818 0 4.79 5.55 4.2 5.13 13226100 5.13 up up correct
SY.US So 20260818 0 2.25 2.266 2.2 2.21 54800 2.21 down down correct
SYBT.US Stock Yards Bancorp Inc 20260818 0 84.66 85.03 83.5 83.7 117500 83.7 down down correct
SYNA.US Synaptics Incorporated 20260818 0 105.32 107.04 101.82 104.83 491300 104.83 down down correct
SYPR.US Sypris Solutions Inc 20260818 0 2.05 2.06 1.83 1.86 76500 1.86 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260818 0 0.0001 0.0001 0.0001 0.0001 3696 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260818 0 10.54 10.54 10.54 10.54 2000 10.54
TACO.US Del Taco Restaurants Inc 20260818 0 10.46 10.46 10.45 10.46 20800 10.46
TACT.US TransAct Technologies Incorporated 20260818 0 4.95 4.95 4.72 4.85 25600 4.85 down down correct
TAIT.US Taitron Components Incorporated 20260818 0 1.9 1.915 1.72 1.73 5653 1.73 down up incorrect
TAKMX.US TAKMX 20260818 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260818 0 15.25 15.45 15.25 15.35 21582 15.35 up up correct
TANH.US Tantech Holdings Ltd 20260818 0 0.357 0.371 0.34 0.341 128700 0.341 down down correct
TAOP.US Taoping Inc 20260818 0 0.84 0.9 0.76 0.79 22200 0.79 down down correct
TARA.US Protara Therapeutics Inc 20260818 0 3.97 4.02 3.885 3.98 336000 3.98 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260818 0 70.73 71.5 69.665 71.03 628800 71.03 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260818 0 7.22 7.51 7.165 7.38 729121 7.38 up up correct
TATT.US TAT Technologies Ltd 20260818 0 40.03 40.6 39.51 40.02 87300 40.02 down down correct
TAYD.US Taylor Devices Inc 20260818 0 54.28 57 50.5 55.91 118400 55.91 up up correct
TBBK.US The Bancorp Inc 20260818 0 68.3 69.12 67.76 68.32 263100 68.32 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260818 0 3.88 3.99 3.77 3.83 5724000 3.83 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260818 0 22.33 22.43 21.91 22.02 59500 22.02 down down correct
TBNK.US Territorial Bancorp Inc 20260818 0 55.73 55.73 54.56 54.92 158596 54.92 down down correct
TBPH.US Theravance Biopharma Inc 20260818 0 16.96 16.96 16.93 16.95 267000 16.95 down down correct
TC.US TuanChe ADR 20260818 0 2.23 2.32 2.06 2.12 228400 2.12 down down correct
TCBI.US Texas Capital Bancshares Inc 20260818 0 101.45 101.45 99.65 99.83 390200 99.6245 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260818 0 20.49 20.75 20.4 20.55 13848 20.1911 up up correct
TCBK.US TriCo Bancshares 20260818 0 57.65 57.82 56.61 56.7 284348 56.7 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260818 0 17.41 17.41 17.41 17.41 195 17.41
TCBX.US Third Coast Bancshares Inc. Common Stock 20260818 0 45.86 45.86 45.46 45.64 79600 45.64 down down correct
TCCO.US Technical Communications Corporation 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260818 0 24.15 24.9 23.8 23.85 730000 23.85 down down correct
TCOM.US Trip.com Group Limited 20260818 0 44.55 44.75 44.26 44.55 1940800 44.55
TCON.US TRACON Pharmaceuticals Inc 20260818 0 17.45 17.45 17.41 17.42 2398 17.42 down down correct
TCPC.US BlackRock TCP Capital Corp 20260818 0 4.032 4.105 4.02 4.08 673514 4.08 up up correct
TCRX.US Tscan Therapeutics Inc 20260818 0 0.77 0.838 0.77 0.825 173500 0.825 up down incorrect
TCX.US Tucows Inc 20260818 0 10.8 11.18 10.23 10.23 48562 10.23 down down correct
TDAC.US Trident Acquisitions Corp 20260818 0 10.89 10.89 10.85 10.85 14147 10.85 down up incorrect
TDACU.US Trident Acquisitions Corp 20260818 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260818 0 18.91 18.97 18.75 18.92 32612 18.92 up down incorrect
TDUP.US ThredUp Inc 20260818 0 2.83 2.885 2.75 2.81 2503700 2.81 down up incorrect
TEAM.US Atlassian Corporation Plc 20260818 0 158.58 167.87 158.58 163 4888400 163 up up correct
TECH.US Bio 20260818 0 72.41 72.52 72.22 72.22 2555500 72.1401 down up incorrect
TELA.US TELA Bio Inc 20260818 0 0.65 0.689 0.616 0.643 297000 0.643 down down correct
TENB.US Tenable Holdings Inc 20260818 0 35.27 36.38 35 36.34 1380900 36.34 up up correct
TENX.US Tenax Therapeutics Inc 20260818 0 1.68 1.73 1.59 1.7 13374300 1.7 up up correct
TER.US Teradyne Inc 20260818 0 419.15 424.76 392.18 404.29 4293800 404.29 down down correct
TFC.US PR 20260818 0 17.69 17.7962 17.45 17.55 62241 17.55 down up incorrect
TFSL.US TFS Financial Corporation 20260818 0 17.55 17.73 17.3 17.55 956200 17.55
TGLS.US Tecnoglass Inc 20260818 0 40.77 41.02 39.57 39.72 221100 39.72 down down correct
TGTX.US TG Therapeutics Inc 20260818 0 49.28 50.29 48.98 50.26 1195008 50.26 up up correct
TH.US Target Hospitality Corp 20260818 0 17.88 17.99 17.14 17.47 1195072 17.47 down down correct
THFF.US First Financial Corporation 20260818 0 81.81 82.25 80.89 81.72 91763 81.72 down down correct
THRM.US Gentherm Incorporated 20260818 0 42.82 43.196 41.7761 42.14 336751 42.14 down down correct
THRY.US Thryv Holdings Inc 20260818 0 1.98 2.02 1.87 1.97 738800 1.97 down down correct
TIGO.US Millicom International Cellular S.A 20260818 0 92.75 93.14 86.11 87.19 2057900 87.19 down down correct
TIGR.US UP Fintech Holding Limited 20260818 0 4.8 4.815 4.725 4.78 1202600 4.78 down down correct
TIL.US Instil Bio Inc 20260818 0 7.37 7.4 7.3001 7.31 2663 7.31 down down correct
TILE.US Interface Inc 20260818 0 37.93 38.94 37.55 38.52 394800 38.52 up up correct
TIPT.US Tiptree Inc 20260818 0 17.8 17.91 17.64 17.68 251400 17.68 down down correct
TITN.US Titan Machinery Inc 20260818 0 17.95 17.98 17.3 17.7 192300 17.7 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260818 0 7.13 7.406 6.65 6.81 402900 6.81 down down correct
TLF.US Tandy Leather Factory Inc 20260818 0 2.62 2.63 2.56 2.56 11300 2.56 down down correct
TLRY.US Tilray Inc 20260818 0 4.42 4.58 4.38 4.47 2793000 4.47 up up correct
TLS.US Telos Corporation 20260818 0 4.38 4.46 4.36 4.4 299000 4.4 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260818 0 1.14 1.18 1.06 1.12 1623800 1.12 down up incorrect
TMC.US TMC the metals company Inc 20260818 0 3.72 4.065 3.71 3.92 6553800 3.92 up up correct
TMCI.US Treace Medical Concepts Inc 20260818 0 4.46 4.66 4.41 4.45 227200 4.45 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260818 0 0.0148 0.015 0.009 0.0107 666479 0.0107 down down correct
TMDX.US TransMedics Group Inc 20260818 0 88.45 92.5 88.45 90.69 778300 90.69 up down incorrect
TMUS.US T 20260818 0 183.21 184.49 180.67 182.75 4737900 181.7013 down down correct
TNDM.US Tandem Diabetes Care Inc 20260818 0 22.16 24.1 22.097 23.73 2631300 23.73 up up correct
TNGX.US Bctg Acquisition Corp 20260818 0 25 25.95 24.97 25.44 2277900 25.44 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260818 0 12.41 12.83 12.27 12.66 188400 12.66 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260818 0 0.7 0.71 0.68 0.6985 2225357 0.6985 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260818 0 1.77 1.78 1.74 1.76 8400 1.76 down down correct
TOPS.US Top Ships Inc 20260818 0 0.89 0.89 0.78 0.81 114600 0.81 down down correct
TOUR.US Tuniu Corporation 20260818 0 4.995 4.995 4.9 4.9 3400 4.9 down down correct
TOWN.US TowneBank 20260818 0 37.69 37.79 37.4 37.63 409422 37.63 down up incorrect
TPST.US Tempest Therapeutics Inc 20260818 0 1.11 1.11 1.01 1.07 335000 1.07 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260818 0 7.21 7.43 7.16 7.27 129800 7.27 up up correct
TREE.US LendingTree Inc 20260818 0 31.33 31.92 30.95 31.25 278600 31.25 down down correct
TRIB.US Trinity Biotech plc 20260818 0 11.15 13.2 11.15 12.43 127000 12.43 up up correct
TRIN.US Trinity Capital Inc 20260818 0 17.96 18.185 17.95 18.15 772200 18.15 up up correct
TRIP.US TripAdvisor Inc 20260818 0 10.23 10.41 10.12 10.23 3260200 10.23
TRMB.US Trimble Inc 20260818 0 56 57.69 55.99 56.99 2556900 56.99 up up correct
TRMD.US TORM plc 20260818 0 30.54 30.54 30.03 30.2 374500 30.2 down down correct
TRMK.US Trustmark Corporation 20260818 0 48.3 48.35 47.485 47.69 204400 47.4304 down down correct
TRNS.US Transcat Inc 20260818 0 93.17 93.17 90.56 90.97 82900 90.97 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260818 0 1.5 1.555 1.46 1.5 495500 1.5
TROO.US TROOPS Inc 20260818 0 1.97 2 1.92 1.97 84700 1.97
TROW.US T. Rowe Price Group Inc 20260818 0 110.38 111.27 109.4 110.32 1133300 110.32 down down correct
TRS.US TriMas Corporation 20260818 0 39.14 39.28 38.5 38.81 448800 38.81 down down correct
TRST.US TrustCo Bank Corp NY 20260818 0 57.16 57.44 56.67 57.34 119000 57.34 up up correct
TRTN.US PE 20260818 0 18.75 18.89 18.75 18.88 8305 18.88 up up correct
TRUP.US Trupanion Inc 20260818 0 30.04 30.37 29.835 29.97 441700 29.97 down down correct
TRVG.US trivago N.V 20260818 0 4.95 5 4.79 4.79 134100 4.79 down up incorrect
TRVI.US Trevi Therapeutics Inc 20260818 0 18.46 18.97 18.18 18.84 1747800 18.84 up down incorrect
TRVN.US Trevena Inc 20260818 0 0.001 0.001 0.001 0.001 0 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260818 0 49.3 49.59 46.81 47.31 217400 47.31 down down correct
TSBK.US Timberland Bancorp Inc 20260818 0 46.13 47.13 45.87 46.81 40598 46.81 up up correct
TSCO.US Tractor Supply Company 20260818 0 35.09 35.89 34.56 34.72 7792600 34.4818 down down correct
TSEM.US Tower Semiconductor Ltd 20260818 0 249.79 253.44 234.86 240.55 1846700 240.55 down down correct
TSHA.US Taysha Gene Therapies Inc 20260818 0 6.08 6.275 6.03 6.19 1631600 6.19 up up correct
TSLA.US Tesla Inc 20260818 0 333.22 340.53 331.12 336.87 27994500 336.87 up up correct
TTD.US The Trade Desk Inc 20260818 0 13.44 13.78 13.32 13.42 19771400 13.42 down down correct
TTEC.US TTEC Holdings Inc 20260818 0 1.48 1.52 1.41 1.42 417500 1.42 down up incorrect
TTEK.US Tetra Tech Inc 20260818 0 36.07 36.37 35.34 35.4 2659600 35.4 down up incorrect
TTGT.US TechTarget Inc 20260818 0 3.7 3.85 3.7 3.85 443100 3.85 up down incorrect
TTMI.US TTM Technologies Inc 20260818 0 134.84 135.57 121.79 125.71 3666500 125.71 down up incorrect
TTOO.US T2 Biosystems Inc 20260818 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260818 0 2.71 2.83 2.69 2.69 9025 2.69 down down correct
TTWO.US Take 20260818 0 243.58 248.39 241.76 242.4 1907900 242.4 down down correct
TUSK.US Mammoth Energy Services Inc 20260818 0 3.31 3.32 3.07 3.07 468400 3.07 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260818 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260818 0 0.4933 0.4933 0.4314 0.4314 2949 0.4314 down up incorrect
TVTX.US Travere Therapeutics Inc 20260818 0 62.87 64 62.5 63.9 884700 63.9 up down incorrect
TW.US Tradeweb Markets Inc 20260818 0 106.4 106.89 105.16 105.47 881900 105.3329 down down correct
TWIN.US Twin Disc Incorporated 20260818 0 25.03 25.3 24.28 24.95 96200 24.95 down down correct
TWLVU.US Twelve Seas Investment Company II 20260818 0 10.16 10.16 10.16 10.16 0 10.16
TWST.US Twist Bioscience Corporation 20260818 0 121.61 123.3 115.28 116.1 1299400 116.1 down down correct
TXG.US 10x Genomics Inc 20260818 0 57 58.8 55.25 55.63 1969700 55.63 down down correct
TXMD.US TherapeuticsMD Inc 20260818 0 2.01 2.02 2 2.01 27700 2.01
TXN.US Texas Instruments Incorporated 20260818 0 276.08 278.99 268.67 272.24 7931700 272.24 down down correct
TXRH.US Texas Roadhouse Inc 20260818 0 203.86 206.7 203.14 203.39 518000 202.6101 down down correct
TYRA.US Tyra Biosciences Inc 20260818 0 26.3 26.71 25.63 26.04 341493 26.04 down down correct
TZOO.US Travelzoo 20260818 0 6.85 7.06 6.82 7 49000 7 up up correct
UAL.US United Airlines Holdings Inc 20260818 0 120.82 121.21 118.61 118.72 2673800 118.72 down down correct
UBCP.US United Bancorp Inc 20260818 0 15.29 15.3 15.29 15.3 600 15.3 up up correct
UBOH.US United Bancshares Inc 20260818 0 38.99 39 38.95 39 5056 38.7424 up up correct
UBSI.US United Bankshares Inc 20260818 0 49.12 49.19 48.55 48.77 673000 48.77 down down correct
UCL.US uCloudlink Group Inc 20260818 0 0.5251 0.5251 0.44 0.49 7597219 0.49 down down correct
UCTT.US Ultra Clean Holdings Inc 20260818 0 82.16 83.83 79.5 81.82 927600 81.82 down down correct
UEIC.US Universal Electronics Inc 20260818 0 5.19 5.27 4.82 4.82 100296 4.5815 down down correct
UFCS.US United Fire Group Inc 20260818 0 53.44 54.09 53.08 53.64 125800 53.64 up up correct
UFPI.US UFP Industries Inc 20260818 0 88.3 88.73 86.58 87.2 292800 86.8286 down down correct
UFPT.US UFP Technologies Inc 20260818 0 322.92 322.92 313.97 313.99 93500 313.99 down down correct
UG.US United 20260818 0 7.15 7.15 7.05 7.07 7200 7.07 down down correct
UHAL.US AMERCO 20260818 0 74.36 74.36 72.35 72.35 111100 72.35 down down correct
UK.US Ucommune International Ltd 20260818 0 2.35 2.4 2.22 2.23 16100 2.23 down down correct
ULBI.US Ultralife Corporation 20260818 0 6.92 7.29 6.92 7.11 26700 7.11 up up correct
ULCC.US Frontier Group Holdings Inc 20260818 0 6.22 6.325 6.12 6.15 2250000 6.15 down down correct
ULH.US Universal Logistics Holdings Inc 20260818 0 19.53 19.58 18.98 19.28 29300 19.1716 down down correct
ULTA.US Ulta Beauty Inc 20260818 0 496.75 524.8 496.75 516.74 773000 516.74 up down incorrect
UMBF.US UMB Financial Corporation 20260818 0 152.57 152.57 149.7 149.98 349500 149.98 down down correct
UNB.US Union Bankshares Inc 20260818 0 24.34 24.42 24.15 24.15 6600 24.15 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260818 0 5.57 5.85 5.56 5.63 738600 5.63 up up correct
UNIT.US Uniti Group Inc 20260818 0 9.75 10 9.67 9.91 2301700 9.91 up up correct
UNTY.US Unity Bancorp Inc 20260818 0 61.04 61.32 60.15 60.17 46100 60.17 down down correct
UONE.US Urban One Inc 20260818 0 5.09 5.09 4.98 4.98 1200 4.98 down down correct
UONEK.US Urban One Inc 20260818 0 5.09 5.17 4.86 4.98 6900 4.98 down down correct
UPC.US Universe Pharmaceuticals INC 20260818 0 5.56 5.61 5.21 5.23 29852 5.23 down down correct
UPLD.US Upland Software Inc 20260818 0 4.77 5.09 4.55 4.56 24900 4.56 down down correct
UPST.US Upstart Holdings Inc 20260818 0 29 29.55 28.8 29.11 3643900 29.11 up up correct
UPWK.US Upwork Inc 20260818 0 8.28 8.53 8.24 8.49 3375600 8.49 up up correct
URBN.US Urban Outfitters Inc 20260818 0 76.88 77.11 74.33 74.59 1088500 74.59 down up incorrect
URGN.US UroGen Pharma Ltd 20260818 0 48.93 49.56 48.41 48.92 823700 48.92 down up incorrect
UROY.US Uranium Royalty Corp 20260818 0 4.06 4.19 3.97 4.04 2142200 4.04 down up incorrect
USAU.US U.S. Gold Corp 20260818 0 14.58 14.78 14.47 14.61 140100 14.61 up up correct
USCB.US US Century Bank 20260818 0 22.52 23.04 22.49 22.67 43000 22.67 up up correct
USEG.US U.S. Energy Corp 20260818 0 1.42 1.42 1.37 1.39 484913 1.39 down down correct
USIO.US Usio Inc 20260818 0 2.45 2.52 2.38 2.46 244400 2.46 up down incorrect
USLM.US United States Lime & Minerals Inc 20260818 0 117.61 118.95 116 117.91 197700 117.8511 up up correct
USQIX.US USQ Core Real Estate Fund 20260818 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260818 0 510.42 519.21 508.56 518.27 366400 518.27 up up correct
UTMD.US Utah Medical Products Inc 20260818 0 70.8 72.45 70.8 72 46769 72 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260818 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260818 0 2.4 2.405 2.39 2.39 5123 2.39 down down correct
UVSP.US Univest Financial Corporation 20260818 0 43.1 43.1 42.54 42.95 191600 42.95 down down correct
UXIN.US Uxin Limited 20260818 0 1.11 1.13 1.095 1.11 84500 1.11
VABK.US Virginia National Bankshares Corporation 20260818 0 46.76 47.44 46.15 47.11 4824 47.11 up up correct
VALN.US Valneva SE 20260818 0 6.84 6.97 6.777 6.87 60600 6.87 up up correct
VALU.US Value Line Inc 20260818 0 35.51 35.76 35.51 35.59 1300 35.59 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260818 0 0.02 0.02 0.02 0.02 133 0.02
VBNK.US VersaBank Common Shares 20260818 0 19.622 19.95 19.622 19.95 123800 19.95 up down incorrect
VC.US Visteon Corporation 20260818 0 107.8 107.8 104.99 105.56 603000 105.1712 down up incorrect
VCEL.US Vericel Corporation 20260818 0 43.59 45.38 43.59 44.26 549700 44.26 up down incorrect
VCMIX.US Versus Capital Multi 20260818 0 23.38 23.38 23.38 23.38 0 23.38
VCNX.US Vaccinex Inc 20260818 0 1.18 1.25 1.18 1.25 1500 1.25 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260818 0 29.27 29.27 29.27 29.27 0 29.27
VCTR.US Victory Capital Holdings Inc 20260818 0 118.55 118.715 116.05 117.77 435300 117.77 down down correct
VCYT.US Veracyte Inc 20260818 0 41.8 42.35 40.35 40.68 1143200 40.68 down down correct
VECO.US Veeco Instruments Inc 20260818 0 51.88 52.25 49.83 50.91 748000 50.91 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260818 0 10.55 10.77 10 10.75 31700 10.75 up up correct
VELO.US Velocity Acquisition Corp 20260818 0 14.73 15.55 14.43 14.63 1521300 14.63 down down correct
VEON.US VEON Ltd 20260818 0 56.87 57.4 55 56.09 60200 56.09 down up incorrect
VERA.US Vera Therapeutics Inc 20260818 0 31.31 32.35 31.31 32.28 1033600 32.28 up up correct
VERB.US Verb Technology Company Inc 20260818 0 2.76 2.86 2.585 2.62 313278 2.62 down down correct
VERI.US Veritone Inc 20260818 0 1.05 1.075 0.952 0.995 15002300 0.995 down down correct
VERU.US Veru Inc 20260818 0 2.61 2.63 2.54 2.59 119100 2.59 down down correct
VERX.US Vertex Inc 20260818 0 12.75 13.18 12.66 12.83 3347100 12.83 up up correct
VFF.US Village Farms International Inc 20260818 0 2.58 2.59 2.49 2.54 896640 2.54 down down correct
VFLEX.US VFLEX 20260818 0 28.04 28.04 28.04 28.04 0 28.04
VG.US Vonage Holdings Corp 20260818 0 14.03 14.43 13.93 14.2 17225400 14.2 up up correct
VIA.US Via Renewables Inc 20260818 0 25.3 26.05 24.98 25.02 566300 25.02 down down correct
VIAV.US Viavi Solutions Inc 20260818 0 43.3 44.37 40.57 41.37 4079600 41.37 down down correct
VICR.US Vicor Corporation 20260818 0 238.29 248.73 232.43 242.41 1450300 242.41 up up correct
VINP.US Vinci Partners Investments Ltd 20260818 0 9.25 9.39 9.19 9.21 65300 9.0479 down down correct
VIOT.US Viomi Technology Co. Ltd 20260818 0 0.72 0.72 0.69 0.7 43000 0.7 down down correct
VIR.US Vir Biotechnology Inc 20260818 0 9.27 9.5 9.24 9.49 1480800 9.49 up up correct
VIRC.US Virco Mfg. Corporation 20260818 0 5.95 6.03 5.91 5.91 16200 5.91 down down correct
VIRT.US Virtu Financial Inc 20260818 0 59.18 62.83 58.41 61.05 2355637 60.8268 up up correct
VISL.US Vislink Technologies Inc 20260818 0 3.14 3.2 2.7 2.82 1400 2.82 down down correct
VITL.US Vital Farms Inc 20260818 0 11.29 11.36 10.93 11.01 1261800 11.01 down down correct
VIVE.US Viveve Medical Inc 20260818 0 0.0002 0.0002 0.0002 0.0002 970 0.0002
VIVO.US Meridian Bioscience Inc 20260818 0 4.725 4.816 4.38 4.4 569400 4.4 down down correct
VKTX.US Viking Therapeutics Inc 20260818 0 33.42 33.94 33 33.37 1194100 33.37 down down correct
VLGEA.US Village Super Market Inc 20260818 0 43.12 43.6 42.8 43.02 50700 43.02 down down correct
VLY.US Valley National Bancorp 20260818 0 14.97 14.99 14.8 14.86 5465100 14.86 down down correct
VLYPO.US Valley National Bancorp 20260818 0 24.72 24.82 24.71 24.78 12200 24.78 up up correct
VLYPP.US Valley National Bancorp 20260818 0 25.11 25.13 25.11 25.13 4600 25.13 up up correct
VMAR.US Vision Marine Technologies Inc 20260818 0 0.72 0.738 0.682 0.703 40500 7.03 down down correct
VMD.US Viemed Healthcare Inc 20260818 0 9.13 9.17 8.985 9.12 432500 9.12 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260818 0 5.23 5.48 5.23 5.44 996307 5.44 up down incorrect
VNET.US 21Vianet Group Inc 20260818 0 7 7.45 6.44 6.58 16500100 6.58 down up incorrect
VNO.US PO 20260818 0 14.58 14.58 14.405 14.47 8069 14.47 down up incorrect
VNOM.US Viper Energy Partners LP 20260818 0 43.32 43.665 43.07 43.57 1807100 43.57 up down incorrect
VOD.US Vodafone Group Plc 20260818 0 16.25 16.3 16.07 16.13 2709200 16.13 down up incorrect
VOR.US Vor Biopharma Inc 20260818 0 22.82 23.845 22.62 23.28 1006900 23.28 up down incorrect
VRA.US Vera Bradley Inc 20260818 0 3.16 3.22 3.12 3.12 77800 3.12 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260818 0 4.9 5 4.68 4.68 50300 4.68 down down correct
VRDN.US Viridian Therapeutics Inc 20260818 0 23 23.95 22.84 23.93 1992400 23.93 up up correct
VREX.US Varex Imaging Corporation 20260818 0 18.48 18.5 18.45 18.46 642500 18.46 down down correct
VRM.US Vroom Inc 20260818 0 10.04 11.135 9.42 9.42 10400 9.42 down down correct
VRME.US VerifyMe Inc 20260818 0 0.656 0.6736 0.656 0.6564 16200 0.6564 up up correct
VRNS.US Varonis Systems Inc 20260818 0 43.18 44.575 43.14 43.72 818300 43.72 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260818 0 0.0002 0.0002 0.0002 0.0002 620 0.0002
VRRM.US Verra Mobility Corporation 20260818 0 4.62 4.68 4.45 4.45 2307000 4.45 down down correct
VRSK.US Verisk Analytics Inc 20260818 0 178.51 183.04 177.84 178.86 1625200 178.86 up up correct
VRSN.US VeriSign Inc 20260818 0 276.42 280.42 274.58 276.74 627000 275.93 up up correct
VRTS.US Virtus Investment Partners Inc 20260818 0 169 169.95 166.75 166.81 66600 166.81 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260818 0 520 533.78 517.34 528.19 1497000 528.19 up up correct
VS.US Versus Systems Inc 20260818 0 1.275 1.38 1.275 1.38 5500 1.38 up down incorrect
VSAT.US Viasat Inc 20260818 0 77.52 79.47 76.01 76.07 1987400 76.07 down up incorrect
VSEC.US VSE Corporation 20260818 0 237.26 241.22 232.57 235.53 274656 235.53 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260818 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260818 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260818 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260818 0 7.18 7.68 7.18 7.43 2924100 7.43 up up correct
VTGN.US VistaGen Therapeutics Inc 20260818 0 0.25 0.27 0.24 0.24 2298900 0.24 down down correct
VTRS.US Viatris Inc 20260818 0 16.36 16.52 16.17 16.17 9048900 16.0496 down up incorrect
VTSI.US VirTra Inc 20260818 0 3.11 3.115 3.03 3.03 21300 3.03 down up incorrect
VTVT.US vTv Therapeutics Inc 20260818 0 31.05 31.76 30.31 31.48 70300 31.48 up down incorrect
VUZI.US Vuzix Corporation 20260818 0 3.25 3.35 2.97 3.08 2275400 3.08 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260818 0 0.299 0.299 0.294 0.294 176000 0.294 down down correct
VXRT.US Vaxart Inc 20260818 0 0.5 0.52 0.49 0.5 162100 0.5
VYGR.US Voyager Therapeutics Inc 20260818 0 3.22 3.39 3.22 3.3 658000 3.3 up up correct
WABC.US Westamerica Bancorporation 20260818 0 59.59 59.94 58.87 59.19 125806 59.19 down down correct
WAFD.US Washington Federal Inc 20260818 0 37.88 37.91 37.385 37.46 371427 37.184 down down correct
WAFDP.US Washington Federal Inc 20260818 0 16.51 16.51 16.4 16.42 9100 16.42 down down correct
WAFU.US Wah Fu Education Group Limited 20260818 0 1.36 1.47 1.33 1.44 130500 1.44 up up correct
WAL.US PA 20260818 0 24.82 24.84 24.71 24.83 10445 24.83 up up correct
WALD.US Waldencast Acquisition Corp 20260818 0 1.34 1.4 1.295 1.37 229800 1.37 up up correct
WALDW.US Waldencast Acquisition Corp 20260818 0 0.023 0.024 0.02 0.024 9400 0.024 up up correct
WASH.US Washington Trust Bancorp Inc 20260818 0 40.3 40.31 39.93 40.15 129403 40.15 down down correct
WATT.US Energous Corporation 20260818 0 14.38 14.98 13.876 14.23 155600 14.23 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260818 0 6.88 6.931 6.88 6.9 1500 6.9 up up correct
WB.US Weibo Corporation 20260818 0 7.59 7.64 7.52 7.59 1162000 7.59
WCLD.US WisdomTree Cloud Computing Fund 20260818 0 39.87 40.69 39.87 40.21 428200 40.21 up up correct
WDAY.US Workday Inc 20260818 0 195.3 195.78 190.43 190.64 3783700 190.64 down up incorrect
WDC.US Western Digital Corporation 20260818 0 496.07 520 490.23 496.16 9440100 496.16 up down incorrect
WDFC.US WD 20260818 0 230.96 232.81 229.8 230.01 101400 230.01 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260818 0 0.33 0.33 0.33 0.33 0 0.33
WEN.US The Wendy's Company 20260818 0 8.45 8.565 8.34 8.44 6644764 8.3688 down down correct
WERN.US Werner Enterprises Inc 20260818 0 38.87 38.88 38 38.43 1006300 38.43 down down correct
WEYS.US Weyco Group Inc 20260818 0 45.995 46.055 44.54 45.41 29943 45.41 down up incorrect
WFC.US PD 20260818 0 16.15 16.21 16.02 16.1 184396 15.8394 down up incorrect
WFCF.US Where Food Comes From Inc 20260818 0 12.11 13.43 12.11 12.61 1300 12.61 up down incorrect
WFCPX.US Wells Fargo & Co Non 20260818 0 16.67 16.67 16.67 16.67 0 16.67
WFRD.US Weatherford International plc Ordinary Shares 20260818 0 93.68 94.62 91.18 92.05 841700 92.05 down down correct
WHF.US WhiteHorse Finance Inc 20260818 0 7 7.09 6.97 7.05 42500 7.05 up up correct
WHLM.US Wilhelmina International Inc 20260818 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260818 0 0.0858 0.0975 0.0845 0.0938 524500 0.375 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260818 0 32.79 35.9 32.79 35.9 400 35.9 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260818 0 9.674 9.674 9.674 9.674 0 9.674
WILC.US G. Willi 20260818 0 30.5 30.5 30.5 30.5 0 30.5
WIMI.US WiMi Hologram Cloud Inc 20260818 0 1.3 1.33 1.25 1.27 69700 1.27 down down correct
WINA.US Winmark Corporation 20260818 0 352 352.67 342.48 343.33 29300 343.33 down down correct
WING.US Wingstop Inc 20260818 0 114.74 118.5 113.11 114.55 758200 114.55 down down correct
WINT.US Windtree Therapeutics Inc 20260818 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
WINV.US WinVest Acquisition Corp. Common Stock 20260818 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260818 0 0.052 0.052 0.052 0.052 25000 0.052
WINVU.US WinVest Acquisition Corp Unit 20260818 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260818 0 75.48 78.05 74.54 77.16 2986600 77.16 up up correct
WKEY.US WISeKey International Holding AG 20260818 0 6.6 6.805 6.38 6.4 29500 6.4 down down correct
WKHS.US Workhorse Group Inc 20260818 0 3.3 3.35 3.11 3.11 44900 3.11 down down correct
WKSP.US Worksport Ltd. Common Stock 20260818 0 0.64 0.68 0.63 0.65 106400 0.65 up up correct
WLDN.US Willdan Group Inc 20260818 0 82.96 85.01 82.37 84.54 239000 84.54 up up correct
WLFC.US Willis Lease Finance Corporation 20260818 0 58.13 58.48 56.01 57.46 315300 57.46 down up incorrect
WMG.US Warner Music Group Corp 20260818 0 26.46 26.73 26.215 26.3 2507900 26.1067 down up incorrect
WNEB.US Western New England Bancorp Inc 20260818 0 13.9 14.04 13.81 13.96 31700 13.96 up up correct
WNW.US Wunong Net Technology Company Limited 20260818 0 2.58 2.7 2.54 2.6 37000 2.6 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20260818 0 2.71 2.8 2.655 2.76 1439600 2.76 up up correct
WORX.US SCWorx Corp 20260818 0 4.91 4.91 4.91 4.91 188 4.91
WPRT.US Westport Fuel Systems Inc 20260818 0 1.75 1.81 1.74 1.8 42100 1.8 up up correct
WRAP.US Wrap Technologies Inc 20260818 0 1.61 1.64 1.54 1.58 774100 1.58 down down correct
WRLD.US World Acceptance Corporation 20260818 0 190.12 193.79 187.14 189.1 58400 189.1 down down correct
WSBC.US WesBanco Inc 20260818 0 42.57 42.61 42.02 42.21 815800 42.21 down down correct
WSBF.US Waterstone Financial Inc 20260818 0 21.14 21.35 20.92 21.18 111100 21.18 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260818 0 23.28 23.48 22.71 22.85 2381500 22.7688 down up incorrect
WSFS.US WSFS Financial Corporation 20260818 0 82.11 82.11 80.88 81.69 421200 81.69 down down correct
WTBA.US West Bancorporation Inc 20260818 0 29.97 30.15 29.1 29.14 70300 29.14 down up incorrect
WTER.US The Alkaline Water Company Inc 20260818 0 0.033 0.05 0.03 0.05 196972 0.05 up up correct
WTFC.US Wintrust Financial Corporation 20260818 0 161.43 162.08 158.28 158.86 618000 158.86 down down correct
WTW.US Weight Watchers International Inc 20260818 0 329.85 333.65 327.78 327.9 388000 327.9 down down correct
WVE.US Wave Life Sciences Ltd 20260818 0 5.09 5.31 5.07 5.29 3496000 5.29 up up correct
WVFC.US WVS Financial Corp 20260818 0 19.5 19.99 19.5 19.99 2700 19.99 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260818 0 2.26 2.31 2.2 2.22 8200 2.22 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260818 0 2.6 2.75 2.51 2.75 1700 2.75 up up correct
WW.US WW International Inc 20260818 0 13.39 13.97 13.2 13.89 148700 13.89 up up correct
WWD.US Woodward Inc 20260818 0 369.63 371.66 362.38 366.2 450500 365.8745 down down correct
WYNN.US Wynn Resorts Limited 20260818 0 102.96 103.74 101.25 101.29 1104800 101.29 down down correct
XAIR.US Beyond Air Inc 20260818 0 5.7 5.85 5.6 5.73 17938 5.73 up up correct
XBIO.US Xenetic Biosciences Inc 20260818 0 3.22 3.25 3.18 3.25 5693 3.25 up down incorrect
XBIT.US XBiotech Inc 20260818 0 2.32 2.345 2.25 2.27 45392 2.27 down up incorrect
XCAPX.US ACAP Strategic Fund 20260818 0 29.86 29.86 29.86 29.86 0 29.86
XCUR.US Exicure Inc 20260818 0 1.35 1.48 1.35 1.43 28500 1.43 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260818 0 22.83 22.83 22.83 22.83 0 22.83
XEL.US Xcel Energy Inc 20260818 0 80.1 80.81 79.08 79.17 5634000 79.17 down up incorrect
XELA.US Exela Technologies Inc 20260818 0 0.0003 0.0011 0.0003 0.0011 6216 0.0011 up down incorrect
XELB.US Xcel Brands Inc 20260818 0 1 1.03 0.962 0.962 4100 0.962 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260818 0 61.28 63.855 61.28 63.18 914900 63.18 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260818 0 8.58 8.88 8.47 8.85 2142000 8.85 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260818 0 4.27 4.32 4.145 4.21 362100 4.21 down down correct
XGN.US Exagen Inc 20260818 0 6.61 6.77 6.5 6.59 235700 6.59 down down correct
XILSX.US Pioneer ILS Interval Fund 20260818 0 10.75 10.75 10.75 10.75 0 10.75
XLO.US Xilio Therapeutics Inc. Common Stock 20260818 0 9.5 9.65 9.21 9.5 13000 9.5
XMTR.US Xometry Inc. Class A Common Stock 20260818 0 88.24 90.17 85.86 85.95 501100 85.95 down down correct
XNCR.US Xencor Inc 20260818 0 22.81 25.53 22.79 25.41 1604652 25.41 up up correct
XNET.US Xunlei Limited 20260818 0 4.97 5.06 4.81 4.89 235900 4.89 down down correct
XONE.US The ExOne Company 20260818 0 49.34 49.36 49.34 49.36 58600 49.36 up up correct
XOS.US Xos Inc 20260818 0 4.53 4.95 4.01 4.44 110132700 4.44 down down correct
XOSWW.US Xos Equity Warrants 20260818 0 0.0044 0.0147 0.0041 0.008 5036472 0.008 up up correct
XP.US XP Inc 20260818 0 15.7 16.275 15.535 15.84 8140400 15.84 up up correct
XPEL.US XPEL Inc 20260818 0 49.87 50.409 49.02 49.73 137400 49.73 down down correct
XPER.US Xperi Holding Corporation 20260818 0 6.5 6.565 6.405 6.47 747700 6.47 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260818 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260818 0 11.24 11.41 11.08 11.11 4070800 11.11 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260818 0 2.06 2.07 2.04 2.047 7596 2.047 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260818 0 3 3.09 2.96 2.97 1717600 2.97 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260818 0 9.21 9.21 9.21 9.21 0 9.1635
XSICX.US Voya Senior Income Fund Class 20260818 0 9.18 9.18 9.18 9.18 0 9.1376
XSIIX.US ING Senior Incm Fd 20260818 0 9.16 9.16 9.16 9.16 0 9.1119
XSIWX.US ING Senior Incm Fd 20260818 0 9.21 9.21 9.21 9.21 0 9.1616
XSLCX.US Invesco Senior Loan Fund Class 20260818 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260818 0 2.55 3.52 2.55 3.23 88092 3.23 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260818 0 4.21 4.275 4.07 4.07 9100 4.07 down down correct
YI.US 111 Inc 20260818 0 3.87 3.87 3.55 3.55 1700 3.55 down down correct
YJ.US Yunji Inc 20260818 0 1.86 1.86 1.72 1.74 77000 1.74 down down correct
YORW.US The York Water Company 20260818 0 33.32 33.65 33.08 33.36 110341 33.36 up up correct
YQ.US 17 Education & Technology Group Inc 20260818 0 2.24 2.24 2.24 2.24 0 2.24
YTRA.US Yatra Online Inc 20260818 0 0.941 0.944 0.9 0.937 34400 0.937 down down correct
Z.US Zillow Group Inc 20260818 0 34.42 35.135 34.04 34.57 3352700 34.57 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260818 0 368.15 370.55 358.68 366.42 544300 366.42 down down correct
ZCMD.US Zhongchao Inc 20260818 0 1.01 1.03 0.99 1.01 549900 1.01
ZD.US Ziff Davis Inc. 20260818 0 55.27 56.16 54.79 55.09 502900 55.09 down down correct
ZG.US Zillow Group Inc 20260818 0 34.64 35.74 34.44 35.28 1217000 35.28 up down incorrect
ZION.US Zions Bancorporation National Association 20260818 0 71.94 72.3 70.89 70.93 1206100 70.93 down down correct
ZIONP.US Zions Bancorporation National Association 20260818 0 18.36 18.36 18.25 18.25 4109 17.9638 down down correct
ZKIN.US ZK International Group Co. Ltd 20260818 0 1.08 1.08 1.01 1.01 19400 1.01 down down correct
ZLAB.US Zai Lab Limited 20260818 0 24.86 25.62 24.64 25.57 1631000 25.57 up up correct
ZM.US Zoom Video Communications Inc 20260818 0 105.28 106.78 104.46 104.71 1884825 104.71 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260818 0 3.75 3.86 3.58 3.68 1201400 3.68 down down correct
ZS.US Zscaler Inc 20260818 0 185.29 190.97 184.44 185.7 2272500 185.7 up up correct
ZUMZ.US Zumiez Inc 20260818 0 18.07 18.41 17.9 18.05 199500 18.05 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260818 0 24 134.41 24 134.41 153651 134.41 up up correct

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