CollectAI

close-nasdaq_stocks

2026/08/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260819 0 6.63 6.63 6.63 6.63 0 6.63
AACG.US ATA Creativity Global 20260819 0 0.97 1.04 0.94 1 12200 1 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260819 0 10.01 10.01 10.01 10.01 3000 10.01
AACIU.US Armada Acquisition Corp. I Unit 20260819 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260819 0 20.01 20.01 20.01 20.01 0 19.8567
AAL.US American Airlines Group Inc 20260819 0 14.06 14.15 13.79 13.86 97662800 13.86 down down correct
AAME.US Atlantic American Corporation 20260819 0 1.4 1.42 1.34 1.38 48100 1.38 down down correct
AAOI.US Applied Optoelectronics Inc 20260819 0 135.85 138.56 121.5 122.19 12346600 122.19 down down correct
AAON.US AAON Inc 20260819 0 83.36 83.36 79.42 80.99 966800 80.99 down down correct
AAPL.US Apple Inc 20260819 0 310.14 319.28 309.6 316.83 50505600 316.83 up up correct
AATC.US Image Sensing Systems Inc 20260819 0 5.82 5.83 5.75 5.76 1800 5.61 down down correct
ABCB.US Ameris Bancorp 20260819 0 88.41 88.66 86.56 86.75 347900 86.75 down down correct
ABCL.US AbCellera Biologics Inc 20260819 0 11.5 12.15 11.47 12.01 10808500 12.01 up up correct
ABEO.US Abeona Therapeutics Inc 20260819 0 6.31 6.32 6.11 6.13 1300700 6.13 down down correct
ABNB.US Airbnb Inc 20260819 0 185 189.2 183.58 186.39 4868000 186.39 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260819 0 2.79 3.17 2.79 3.15 617800 3.15 up up correct
ABR.US PF 20260819 0 22.35 22.5 22.2 22.2 11167 22.2 down down correct
ABSI.US Absci Corporation Common Stock 20260819 0 9.42 10.015 9.35 9.99 4530100 9.99 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20260819 0 4.83 5.18 4.83 4.98 3428246 4.98 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260819 0 0.93 0.95 0.89 0.936 117000 0.936 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260819 0 30.66 30.96 30.07 30.21 2288100 30.21 down down correct
ACB.US Aurora Cannabis Inc 20260819 0 3.69 3.95 3.68 3.91 1802300 3.91 up up correct
ACET.US Adicet Bio Inc 20260819 0 8.99 9.6 8.99 9.49 84700 9.49 up up correct
ACGL.US Arch Capital Group Ltd 20260819 0 99.06 100.36 98.3 98.53 1477300 98.53 down down correct
ACGLN.US Arch Capital Group Ltd 20260819 0 16.22 16.44 16.156 16.36 44100 16.36 up up correct
ACGLO.US Arch Capital Group Ltd 20260819 0 19.27 19.34 19.17 19.31 25300 19.31 up up correct
ACHC.US Acadia Healthcare Company Inc 20260819 0 27.77 29.25 27.11 27.36 2244200 27.36 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260819 0 7.62 8.61 7.62 8.53 3924700 8.53 up down incorrect
ACIU.US AC Immune SA 20260819 0 2.6 2.69 2.565 2.58 280709 2.58 down up incorrect
ACIW.US ACI Worldwide Inc 20260819 0 52.21 53 51.77 51.97 955200 51.97 down down correct
ACLS.US Axcelis Technologies Inc 20260819 0 137.08 137.31 125.5 126.43 425000 126.43 down down correct
ACMR.US ACM Research Inc 20260819 0 85 85.04 77.26 77.59 1111800 77.59 down down correct
ACNB.US ACNB Corporation 20260819 0 64.15 64.38 62.4501 63.23 93978 62.8214 down down correct
ACRS.US Aclaris Therapeutics Inc 20260819 0 6.4 6.4487 6.2 6.44 2065238 6.44 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20260819 0 50.3 50.475 49.69 49.71 232000 49.47 down down correct
ACTG.US Acacia Research Corporation 20260819 0 4.69 4.72 4.535 4.55 202573 4.55 down down correct
ACVA.US ACV Auctions Inc 20260819 0 7.64 7.685 7.37 7.47 4002700 7.47 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260819 0 1.45 1.489 1.37 1.44 269230 1.44 down down correct
ADAG.US Adagene Inc 20260819 0 4.11 4.19 4 4.12 278400 4.12 up up correct
ADBE.US Adobe Inc 20260819 0 262.19 275.8 261.67 272.47 5541800 272.47 up up correct
ADC.US PA 20260819 0 16.91 17.0552 16.91 17.025 7951 16.9359 up up correct
ADI.US Analog Devices Inc 20260819 0 378.55 383.4 369.73 373.26 6308300 372.1262 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260819 0 5.44 5.8 5.41 5.76 83800 5.76 up up correct
ADMA.US ADMA Biologics Inc 20260819 0 9.76 10.12 9.7 10.05 2689000 10.05 up down incorrect
ADP.US Automatic Data Processing Inc 20260819 0 269.98 278.96 269.91 277.22 2355000 277.22 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260819 0 25.38 26.16 25.16 25.49 2145837 25.49 up up correct
ADSK.US Autodesk Inc 20260819 0 243.89 257.63 243.89 251.29 1558300 251.29 up up correct
ADTN.US ADTRAN Inc 20260819 0 8.22 8.22 7.81 8.01 1333200 8.01 down down correct
ADTX.US Aditxt Inc 20260819 0 0.0022 0.0024 0.002 0.0022 13249500 0.0022
ADUS.US Addus HomeCare Corporation 20260819 0 119.44 120.53 119.02 120.02 193600 120.02 up up correct
ADV.US Advantage Solutions Inc 20260819 0 33.15 35.485 33.06 34.11 99900 34.11 up up correct
ADXN.US Addex Therapeutics Ltd 20260819 0 5.7 5.7 5.7 5.7 286 5.7
AEAEU.US AltEnergy Acquisition Corp. Unit 20260819 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260819 0 4.93 5.9 4.8956 5.67 717397 5.67 up up correct
AEHR.US Aehr Test Systems 20260819 0 123.64 124.74 107.41 107.96 2974800 107.96 down up incorrect
AEI.US Alset EHome International Inc 20260819 0 1.83 1.8399 1.64 1.64 94184 1.64 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260819 0 314.93 316 292.01 294.31 495800 294.207 down down correct
AEMD.US Aethlon Medical Inc 20260819 0 2.89 2.99 2.73 2.78 52549 2.78 down down correct
AEP.US American Electric Power Company Inc 20260819 0 127.36 127.43 125.23 126.27 2690800 126.27 down down correct
AEYE.US AudioEye Inc 20260819 0 7.44 8.07 6.92 7.07 108500 7.07 down up incorrect
AFCG.US AFC Gamma Inc 20260819 0 3.41 3.58 3.39 3.58 123053 3.58 up up correct
AFIB.US Acutus Medical Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260819 0 73.35 78.76 73.35 77.33 2930700 77.33 up up correct
AFYA.US Afya Limited 20260819 0 13.66 13.93 13.52 13.88 132200 13.88 up up correct
AGEN.US Agenus Inc 20260819 0 7.66 8.73 7.62 8.26 2290400 8.26 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260819 0 35.4 35.98 34.57 35.12 1690400 35.12 down up incorrect
AGMH.US AGM Group Holdings Inc 20260819 0 0.943 1.09 0.9 1.04 267700 1.04 up up correct
AGNC.US AGNC Investment Corp 20260819 0 11 11.13 10.97 11.08 17359500 10.958 up up correct
AGNCM.US AGNC Investment Corp 20260819 0 25.2 25.219 25.2 25.219 1600 25.219 up up correct
AGNCN.US AGNC Investment Corp 20260819 0 25.91 25.99 25.91 25.95 7300 25.95 up up correct
AGNCO.US AGNC Investment Corp 20260819 0 25.641 25.7 25.62 25.652 33100 25.652 up up correct
AGNCP.US AGNC Investment Corp. 20260819 0 25.35 25.38 25.32 25.38 46357 25.38 up up correct
AGYS.US Agilysys Inc 20260819 0 112.23 117.3 112.18 116.71 353200 116.71 up up correct
AHCO.US AdaptHealth Corp 20260819 0 5.88 5.94 5.63 5.66 2664800 5.66 down down correct
AIHS.US Senmiao Technology Limited 20260819 0 1.4 1.5 1.375 1.42 47300 1.42 up up correct
AIP.US Arteris Inc. Common Stock 20260819 0 26.055 26.2 24.21 24.83 595047 24.83 down down correct
AIRG.US Airgain Inc 20260819 0 5.43 5.55 5.3 5.44 47300 5.44 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260819 0 2.71 2.86 2.58 2.81 1113300 2.81 up down incorrect
AIRT.US Air T Inc 20260819 0 28.565 28.9787 28 28 6287 28 down down correct
AIRTP.US Air T Inc 20260819 0 18.75 18.75 18.66 18.66 4200 18.66 down down correct
AKAM.US Akamai Technologies Inc 20260819 0 115.8 116.8 110.36 112.84 3874300 112.84 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260819 0 0.852 0.898 0.85 0.885 9875800 0.885 up down incorrect
AKTS.US Akoustis Technologies Inc 20260819 0 26.28 26.28 24.42 25.02 216500 25.02 down up incorrect
AKTX.US Akari Therapeutics Plc 20260819 0 7.85 8.1 7.7 7.9 15200 7.9 up up correct
ALCO.US Alico Inc 20260819 0 39.71 40.4208 39.665 39.9 16538 39.9 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260819 0 1.59 1.6 1.54 1.58 982200 1.58 down down correct
ALEC.US Alector Inc 20260819 0 2.245 2.525 2.155 2.43 3755621 2.43 up up correct
ALF.US Alfi Inc 20260819 0 10.84 10.84 10.82 10.84 2600 10.84
ALGM.US Allegro MicroSystems Inc 20260819 0 40 40.3 37.49 38.35 2503400 38.35 down down correct
ALGN.US Align Technology Inc 20260819 0 170.02 173.67 162.62 163.04 928900 163.04 down down correct
ALGS.US Aligos Therapeutics Inc 20260819 0 6.74 7.085 6.67 6.89 77300 6.89 up up correct
ALGT.US Allegiant Travel Company 20260819 0 81.65 82.53 77.69 78.07 631700 78.07 down down correct
ALHC.US Alignment Healthcare Inc 20260819 0 13.15 13.26 12.7 12.78 3993200 12.78 down down correct
ALKS.US Alkermes plc 20260819 0 51.26 51.29 50.08 50.18 1544200 50.18 down down correct
ALKT.US Alkami Technology Inc 20260819 0 20.11 20.635 20.02 20.02 2128300 20.02 down down correct
ALLO.US Allogene Therapeutics Inc 20260819 0 2.08 2.23 2.08 2.23 6714917 2.23 up up correct
ALLT.US Allot Ltd 20260819 0 7.85 7.955 7.62 7.69 279810 7.69 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260819 0 234.36 244.03 233.4 242.61 1879100 242.61 up up correct
ALOT.US AstroNova Inc 20260819 0 28.91 28.91 28.89 28.89 53900 28.89 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260819 0 0.0001 0.0001 0.0001 0.0001 5292 0.0001
ALRM.US Alarm.com Holdings Inc 20260819 0 55.73 57.65 55.73 57.38 387000 57.38 up down incorrect
ALRS.US Alerus Financial Corporation 20260819 0 33.68 33.7 32.65 32.68 139591 32.68 down down correct
ALT.US Altimmune Inc 20260819 0 3.04 3.2 3.005 3.12 10824100 3.12 up up correct
ALTO.US Alto Ingredients Inc 20260819 0 4.27 4.27 4.11 4.19 1074100 4.19 down down correct
ALXO.US ALX Oncology Holdings Inc 20260819 0 2.1 2.135 2.025 2.06 1221858 2.06 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260819 0 1.5 1.6 1.5 1.52 95100 1.52 up down incorrect
AMAL.US Amalgamated Financial Corp 20260819 0 50.15 50.45 48.71 49.05 236300 49.05 down up incorrect
AMAT.US Applied Materials Inc 20260819 0 508.41 513.48 488.55 496.17 6571200 495.64 down down correct
AMBA.US Ambarella Inc 20260819 0 75.77 75.99 71.78 74.59 935300 74.59 down down correct
AMCX.US AMC Networks Inc 20260819 0 11.94 12.15 11.84 12.12 486100 12.12 up up correct
AMD.US Advanced Micro Devices Inc 20260819 0 486.08 487.01 462.55 466.42 19208400 466.42 down up incorrect
AMGN.US Amgen Inc 20260819 0 430.24 443.2 429.38 442.36 2544000 439.7898 up up correct
AMKR.US Amkor Technology Inc 20260819 0 55.04 55.49 50.73 50.89 7149900 50.7971 down up incorrect
AMPG.US AmpliTech Group Inc 20260819 0 3.56 3.59 3.415 3.57 2310200 3.57 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260819 0 21.64 21.99 21.145 21.74 410771 21.74 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260819 0 12.57 12.895 12.41 12.83 1458100 12.83 up up correct
AMRN.US Amarin Corporation plc 20260819 0 14.29 14.55 14.0921 14.38 59910 14.38 up up correct
AMSC.US American Superconductor Corporation 20260819 0 30.8 31.34 29.8 31.16 535400 31.16 up up correct
AMSF.US AMERISAFE Inc 20260819 0 26.75 26.85 26.08 26.18 486100 26.18 down down correct
AMST.US Amesite Inc 20260819 0 0.92 0.95 0.92 0.94 52000 0.94 up up correct
AMTB.US Amerant Bancorp Inc 20260819 0 29.29 29.29 28.42 28.52 300567 28.52 down down correct
AMTX.US Aemetis Inc 20260819 0 1.87 1.91 1.82 1.86 858200 1.86 down up incorrect
AMZN.US Amazon.com Inc 20260819 0 260.85 266.4 258.58 265.84 35762400 265.84 up up correct
ANAB.US AnaptysBio Inc 20260819 0 60.31 60.31 58.43 59.26 258700 59.26 down down correct
ANDE.US The Andersons Inc 20260819 0 69.34 69.77 67.3 67.73 263000 67.73 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260819 0 0.35 0.35 0.35 0.35 100 0.35
ANGI.US Angi Inc 20260819 0 4.63 4.89 4.63 4.8 549000 4.8 up up correct
ANGO.US AngioDynamics Inc 20260819 0 16.06 16.29 15.83 16.07 305500 16.07 up up correct
ANIK.US Anika Therapeutics Inc 20260819 0 21.88 22.05 21.25 21.26 80206 21.26 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20260819 0 77.79 78.93 76.93 78.02 245000 78.02 up up correct
ANIX.US Anixa Biosciences Inc 20260819 0 3.49 3.81 3.46 3.71 569600 3.71 up up correct
ANNX.US Annexon Inc 20260819 0 5.45 5.59 5.34 5.5 3504300 5.5 up down incorrect
ANY.US Sphere 3D Corp 20260819 0 1.96 2.095 1.94 2.02 319500 2.02 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260819 0 28.45 28.9 26.86 27.14 462800 27.14 down down correct
AOUT.US American Outdoor Brands Inc 20260819 0 11.6 11.97 11.5 11.53 36368 11.53 down down correct
APA.US APA Corporation 20260819 0 42.86 45 42.85 43.45 8741800 43.45 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260819 0 10.0024 10.7776 10.0024 10.2958 1752 10.2958 up up correct
APEI.US American Public Education Inc 20260819 0 45.04 45.375 44.39 44.75 181826 44.75 down down correct
API.US Agora Inc 20260819 0 4.49 4.515 4.37 4.4 125900 4.4 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260819 0 3.282 3.282 3.233 3.233 620 3.233 down down correct
APOG.US Apogee Enterprises Inc 20260819 0 41.91 42.67 41.48 41.66 236000 41.66 down up incorrect
APP.US AppLovin Corporation 20260819 0 306.5 315.335 304.2 310.79 4430300 310.79 up down incorrect
APPF.US AppFolio Inc 20260819 0 202.61 215.81 201.63 215.22 445200 215.22 up down incorrect
APPN.US Appian Corporation 20260819 0 36.43 38.17 36.205 37.53 496400 37.53 up down incorrect
APPS.US Digital Turbine Inc 20260819 0 12 12.09 11.13 11.23 3049500 11.23 down up incorrect
APRE.US Aprea Therapeutics Inc 20260819 0 0.695 0.71 0.668 0.671 52700 0.671 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260819 0 2.99 3.01 2.6 2.73 92600 2.73 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260819 0 1.49 1.49 1.46 1.47 5802 1.47 down down correct
APYX.US Apyx Medical Corporation 20260819 0 3.17 3.26 3.09 3.15 149700 3.15 down down correct
AQB.US AquaBounty Technologies Inc 20260819 0 1.35 1.37 1.28 1.33 122035 1.33 down down correct
AQMS.US Aqua Metals Inc 20260819 0 2.65 2.73 2.63 2.67 16100 2.67 up up correct
AQST.US Aquestive Therapeutics Inc 20260819 0 4.31 4.745 4.31 4.59 8415700 4.59 up up correct
ARAY.US Accuray Incorporated 20260819 0 0.31 0.33 0.29 0.29 1400300 0.29 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260819 0 0.79 0.7901 0.76 0.774 652345 0.774 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260819 0 0.0295 0.0314 0.0275 0.0314 3347 0.0314 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260819 0 2.85 3.12 2.85 2.93 64600 2.93 up up correct
ARCB.US ArcBest Corporation 20260819 0 140.52 142.48 136.88 137.74 234100 137.74 down down correct
ARCC.US Ares Capital Corporation 20260819 0 19.79 19.95 19.76 19.8 2890800 19.8 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260819 0 9.41 11.1 9.33 10.28 5634300 10.28 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260819 0 4.02 4.07 3.944 4.03 3050100 4.03 up up correct
AREC.US American Resources Corporation 20260819 0 2.708 2.8 2.6 2.64 2192400 2.64 down down correct
ARGX.US argenx SE 20260819 0 1020.51 1035.09 1011.95 1032.86 390893 1032.86 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260819 0 9.91 10.29 9.785 9.83 1949100 9.83 down down correct
ARKO.US Arko Corp 20260819 0 4.72 4.75 4.59 4.7 973177 4.67 down down correct
ARKR.US Ark Restaurants Corp 20260819 0 5.6 5.75 5.58 5.58 5000 5.58 down down correct
ARLP.US Alliance Resource Partners L.P 20260819 0 25.72 26.1 25.55 26.07 317900 26.07 up up correct
AROW.US Arrow Financial Corporation 20260819 0 39.21 39.4 38.08 38.18 93684 38.18 down down correct
ARQQ.US Arqit Quantum Inc 20260819 0 21.5 21.884 20.75 21.53 328800 21.53 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260819 0 0.0107 0.0107 0.01 0.0101 47522 0.0101 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260819 0 27 27.19 26.37 26.46 1025400 26.46 down down correct
ARRY.US Array Technologies Inc 20260819 0 4.82 4.94 4.775 4.92 4432200 4.92 up up correct
ARTL.US Artelo Biosciences Inc 20260819 0 0.7155 0.7499 0.7072 0.72 22280 6.48 up up correct
ARTNA.US Artesian Resources Corporation 20260819 0 35.38 35.61 35 35.31 20364 35.31 down down correct
ARTW.US Art's 20260819 0 3.13 3.25 3 3.04 43069 3.04 down down correct
ARVN.US Arvinas Inc 20260819 0 9.44 9.69 9.44 9.68 494200 9.68 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260819 0 89.51 90 87.58 89.41 1363400 89.41 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260819 0 20.68 20.68 20.68 20.68 0 20.68
ASLE.US AerSale Corporation 20260819 0 5.81 5.87 5.73 5.77 381700 5.77 down down correct
ASMB.US Assembly Biosciences Inc 20260819 0 32.88 34.57 32.64 33.84 384500 33.84 up up correct
ASML.US ASML Holding N.V 20260819 0 1797.72 1804.28 1748.85 1751.73 1463614 1751.73 down down correct
ASO.US Academy Sports and Outdoors Inc 20260819 0 47.25 48.23 47.17 47.59 1065344 47.59 up up correct
ASPC.US Alpha Capital Acquisition Company 20260819 0 10.76 11.47 10.75 10.85 229700 10.85 up down incorrect
ASPCU.US Alpha Capital Acquisition Company 20260819 0 10.85 11.27 10.85 11.27 6575 11.27 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260819 0 5.31 5.51 5.3001 5.5 7915 5.5 up down incorrect
ASPU.US Aspen Group Inc 20260819 0 0.283 0.288 0.2397 0.24 659867 0.24 down down correct
ASRV.US AmeriServ Financial Inc 20260819 0 5.09 5.16 4.94 4.95 16336 4.95 down down correct
ASTC.US Astrotech Corporation 20260819 0 7.83 8.29 7.67 7.94 75146 7.94 up up correct
ASTE.US Astec Industries Inc 20260819 0 41.96 42.5 41.02 41.71 200300 41.71 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260819 0 4.18 5.07 4.18 4.79 5405026 4.79 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260819 0 0.0041 0.0129 0.0041 0.0129 110934 0.0129 up up correct
ASTS.US AST SpaceMobile Inc 20260819 0 66.905 67.2 64.01 66.43 7353800 66.43 down down correct
ASUR.US Asure Software Inc 20260819 0 8.45 8.63 8.31 8.4 68100 8.4 down down correct
ASYS.US Amtech Systems Inc 20260819 0 17.12 17.12 14.62 14.82 1317800 14.82 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260819 0 7.28 7.37 7.27 7.36 9140300 7.36 up up correct
ATCX.US Atlas Technical Consultants Inc 20260819 0 3.61 3.68 3.608 3.68 4800 3.68 up up correct
ATEC.US Alphatec Holdings Inc 20260819 0 9.53 10 9.5 9.75 1544900 9.75 up up correct
ATER.US Aterian Inc 20260819 0 0.468 0.485 0.46 0.462 143200 0.462 down up incorrect
ATEX.US Anterix Inc 20260819 0 91.36 92.375 86.67 88.68 278144 88.68 down up incorrect
ATHE.US Alterity Therapeutics Limited 20260819 0 4.56 4.9 4.31 4.8 43600 4.8 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260819 0 98.5 99.96 96.96 99.12 120300 99.12 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260819 0 25.106 25.14 25.106 25.14 4100 25.14 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260819 0 24.05 24.16 24.05 24.133 3400 23.6578 up down incorrect
ATLO.US Ames National Corporation 20260819 0 32.17 32.3 31.16 31.28 42400 31.0416 down down correct
ATMH.US All Things Mobile Analytic Inc 20260819 0 0.0593 0.0593 0.0593 0.0593 0 0.0593
ATNI.US ATN International Inc 20260819 0 31.51 32.14 31.35 31.88 79000 31.88 up up correct
ATOM.US Atomera Incorporated 20260819 0 4.97 5.09 4.58 4.73 505900 4.73 down down correct
ATOS.US Atossa Therapeutics Inc 20260819 0 2.57 2.76 2.55 2.64 62197 2.64 up up correct
ATRA.US Atara Biotherapeutics Inc 20260819 0 8.85 9.74 8.276 9.6 79100 9.6 up up correct
ATRC.US AtriCure Inc 20260819 0 46.28 47.98 46.28 47.61 928800 47.61 up up correct
ATRO.US Astronics Corporation 20260819 0 86.06 86.22 81.02 81.67 544900 81.67 down down correct
ATXI.US Avenue Therapeutics Inc 20260819 0 0.2576 0.2576 0.2576 0.2576 3 0.2576
AUB.US Atlantic Union Bankshares Corporation 20260819 0 42.44 42.44 41.2 41.36 916700 41.36 down down correct
AUBN.US Auburn National Bancorporation Inc 20260819 0 26.13 26.13 26.13 26.13 900 26.13
AUDC.US AudioCodes Ltd 20260819 0 9.75 9.89 9.54 9.68 160100 9.68 down down correct
AUID.US Ipsidy Inc. Common Stock 20260819 0 0.419 0.46 0.4 0.42 304300 0.42 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260819 0 15.57 16.175 15.34 16.17 1646500 16.17 up up correct
AUR.US Aurora Innovation Inc 20260819 0 6.19 6.42 6.02 6.195 36302400 6.195 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260819 0 8.28 8.366 7.695 7.79 1144450 7.79 down down correct
AUROW.US Aurora Innovation Inc 20260819 0 0.101 0.152 0.1 0.1443 67554 0.1443 up up correct
AUTL.US Autolus Therapeutics plc 20260819 0 2.36 2.58 2.33 2.54 7840758 2.54 up up correct
AUUD.US Auddia Inc 20260819 0 1.03 1.058 0.98 1.03 600400 1.03
AVAH.US Aveanna Healthcare Holdings Inc 20260819 0 12.92 13.16 12.69 13.16 2481000 13.16 up up correct
AVAV.US AeroVironment Inc 20260819 0 172.67 174.71 167.38 172.74 1002800 172.74 up up correct
AVGO.US Broadcom Inc 20260819 0 372.4 373.91 357.61 362.48 35091400 362.48 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260819 0 5.39 5.61 5.355 5.59 339700 5.59 up up correct
AVNW.US Aviat Networks Inc 20260819 0 21.76 22.18 20.41 20.69 171700 20.69 down down correct
AVO.US Mission Produce Inc 20260819 0 13.18 13.4799 13.17 13.22 451989 13.22 up up correct
AVPT.US Avepoint Inc 20260819 0 13.33 13.5 13.22 13.28 1428500 13.28 down down correct
AVT.US Avnet Inc 20260819 0 94 94.8 87.9 88.34 1603500 88.34 down down correct
AVTX.US Avalo Therapeutics Inc 20260819 0 20.41 21.02 20.14 20.75 999000 20.75 up up correct
AVXL.US Anavex Life Sciences Corp 20260819 0 3.2 3.41 3.2 3.39 655100 3.39 up down incorrect
AWRE.US Aware Inc 20260819 0 1.2 1.32 1.2 1.24 38100 1.24 up up correct
AXGN.US AxoGen Inc 20260819 0 50.5 50.62 48.87 48.93 982800 48.93 down down correct
AXON.US Axon Enterprise Inc 20260819 0 620.71 651.61 617.64 645.72 779800 645.72 up down incorrect
AXSM.US Axsome Therapeutics Inc 20260819 0 218.93 222.46 216.725 218.2 572000 218.2 down up incorrect
AXTI.US AXT Inc 20260819 0 84.5 85.45 73.01 73.43 15256300 73.43 down up incorrect
AYTU.US Aytu Biopharma Inc 20260819 0 2.38 2.4 2.36 2.36 60400 2.36 down down correct
AZN.US AstraZeneca PLC 20260819 0 162.13 165.91 162 164.95 3817900 164.95 up up correct
BAC.US PQ 20260819 0 16.11 16.3 16.05 16.3 212097 16.3 up up correct
BAND.US Bandwidth Inc 20260819 0 54.1 55.62 51.63 52.3 994231 52.3 down down correct
BANF.US BancFirst Corporation 20260819 0 115.3 115.63 112.92 112.92 121400 112.92 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260819 0 27.31 27.7 26.82 27.26 4800 27.26 down down correct
BANR.US Banner Corporation 20260819 0 72.79 72.92 71.04 71.14 431400 71.14 down down correct
BANX.US StoneCastle Financial Corp 20260819 0 20.78 20.82 20.39 20.51 32700 20.3614 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260819 0 0.467 0.538 0.44 0.521 5170900 0.521 up up correct
BATRA.US The Liberty Braves Group 20260819 0 56.68 57.81 56.25 57.24 118500 57.24 up down incorrect
BATRK.US The Liberty Braves Group 20260819 0 52.68 54 52.22 53.56 724600 53.56 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20260819 0 4.26 4.35 4.13 4.27 2194200 4.27 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260819 0 9.38 9.38 9 9.03 103200 9.03 down down correct
BBGI.US Beasley Broadcast Group Inc 20260819 0 21.73 21.85 20.12 20.18 26200 20.18 down down correct
BBIG.US Vinco Ventures Inc 20260819 0 0.0051 0.01 0.0051 0.01 700 0.01 up down incorrect
BBIO.US BridgeBio Pharma Inc 20260819 0 84.22 85.65 83.25 83.95 3285100 83.95 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20260819 0 0.63 0.64 0.612 0.64 139800 0.64 up up correct
BBSI.US Barrett Business Services Inc 20260819 0 32.95 33.79 32.7 33.09 201050 33.0103 up up correct
BCAB.US BioAtla Inc 20260819 0 3.28 3.3253 3.04 3.27 47223 3.27 down down correct
BCBP.US BCB Bancorp Inc 20260819 0 8.97 8.97 8.62 8.67 154170 8.67 down down correct
BCDA.US BioCardia Inc 20260819 0 0.98 1.03 0.93 0.99 347100 0.99 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260819 0 1.38 1.39 0.97 1.22 94800 1.22 down up incorrect
BCML.US BayCom Corp 20260819 0 31.36 31.55 30.37 30.43 75300 30.43 down up incorrect
BCOR.US Blucora Inc 20260819 0 22.599 22.92 22.599 22.852 2800 22.852 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260819 0 17.7291 17.7291 17.7128 17.7128 614 17.7128 down down correct
BCPC.US Balchem Corporation 20260819 0 178.52 181.765 178.24 180.19 131055 180.19 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260819 0 9.93 10.11 9.77 10.07 2906800 10.07 up up correct
BCTX.US BriaCell Therapeutics Corp 20260819 0 3.56 4.02 3.56 3.96 319900 3.96 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260819 0 4.05 4.16 4.03 4.14 346500 4.14 up up correct
BDSX.US Biodesix Inc 20260819 0 21.91 26.4 21.91 25.54 197800 25.54 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260819 0 2.08 2.21 2.08 2.19 827000 2.19 up up correct
BEAM.US Beam Therapeutics Inc 20260819 0 28.41 29.16 27.64 29.07 3111300 29.07 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260819 0 0.49 0.5 0.477 0.483 295000 0.483 down down correct
BEEM.US Beam Global 20260819 0 1.15 1.25 1.13 1.21 8844100 1.21 up up correct
BELFA.US Bel Fuse Inc 20260819 0 230.11 230.11 214.78 220.42 123400 220.42 down up incorrect
BELFB.US Bel Fuse Inc 20260819 0 280.86 280.86 261 263.87 203500 263.87 down up incorrect
BFC.US Bank First Corporation 20260819 0 156.73 157.3 150.81 151.04 76900 151.04 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260819 0 1.46 1.5 1.39 1.42 697400 1.42 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20260819 0 0.0294 0.0294 0.0257 0.0294 804 0.0294
BFST.US Business First Bancshares Inc 20260819 0 32.03 32.03 31.01 31.05 209300 31.05 down up incorrect
BHF.US Brighthouse Financial Inc 20260819 0 53.2 54.41 52.04 53.28 2637700 53.28 up up correct
BHFAL.US Brighthouse Financial Inc 20260819 0 15.7 15.77 15.6501 15.725 28521 15.3352 up up correct
BHFAM.US Brighthouse Financial Inc 20260819 0 9.57 9.65 9.55 9.64 64600 9.64 up up correct
BHFAN.US Brighthouse Financial Inc 20260819 0 11.08 11.15 11.04 11.15 37000 11.15 up up correct
BHFAO.US Brighthouse Financial Inc 20260819 0 13.89 13.99 13.82 13.97 47400 13.97 up up correct
BHFAP.US Brighthouse Financial Inc 20260819 0 13.56 13.65 13.545 13.63 47000 13.63 up up correct
BIDU.US Baidu Inc 20260819 0 91.76 93.04 90.14 92.87 4606400 92.87 up down incorrect
BIIB.US Biogen Inc 20260819 0 215.33 222.15 215.08 221.56 886800 221.56 up up correct
BILI.US Bilibili Inc 20260819 0 17.1 17.33 17.035 17.31 2344700 17.31 up up correct
BIMI.US BIMI International Medical Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 3584 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260819 0 0.425 0.425 0.402 0.415 146900 0.415 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260819 0 2.41 2.5 2.38 2.4 260900 2.0988 down up incorrect
BIVI.US BioVie Inc 20260819 0 1.3 1.44 1.14 1.34 42468762 1.34 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260819 0 0.99 1.04 0.944 0.96 530600 0.96 down down correct
BJRI.US BJ's Restaurants Inc 20260819 0 66 66.55 64.22 64.74 388300 64.74 down down correct
BKNG.US Booking Holdings Inc 20260819 0 208.2 216.42 207.44 213 5144691 213 up down incorrect
BKR.US Baker Hughes Company 20260819 0 65.1 65.18 63.97 64.48 4812000 64.48 down down correct
BKSC.US Bank of South Carolina Corporation 20260819 0 18.82 18.92 18.82 18.92 745 18.92 up up correct
BKYI.US BIO 20260819 0 3.12 3.2 2.9 3.02 17600 3.02 down down correct
BL.US BlackLine Inc 20260819 0 30.34 32.03 30.34 31.43 935800 31.43 up up correct
BLBD.US Blue Bird Corporation 20260819 0 62.11 63.24 61.44 62.52 570500 62.52 up up correct
BLDP.US Ballard Power Systems Inc 20260819 0 2.49 2.52 2.43 2.5 2564400 2.5 up up correct
BLFS.US BioLife Solutions Inc 20260819 0 35.45 36.91 35.45 36.47 703100 36.47 up up correct
BLIN.US Bridgeline Digital Inc 20260819 0 0.95 0.995 0.95 0.9667 30423 0.9667 up down incorrect
BLKB.US Blackbaud Inc 20260819 0 44.54 46.77 44.54 46.16 454200 46.16 up up correct
BLMN.US Bloomin' Brands Inc 20260819 0 10.6 11.02 10.51 10.61 1409700 10.61 up up correct
BLNK.US Blink Charging Co 20260819 0 0.5624 0.5813 0.5552 0.5739 965084 0.5739 up up correct
BLRX.US BioLineRx Ltd 20260819 0 2.73 2.93 2.73 2.93 2400 2.93 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260819 0 16.75 17.31 15.97 16.88 6688330 16.88 up up correct
BMBL.US Bumble Inc 20260819 0 2.72 2.805 2.71 2.79 2617812 2.79 up up correct
BMEA.US Biomea Fusion Inc 20260819 0 1.38 1.41 1.31 1.39 1063884 1.39 up down incorrect
BMRA.US Biomerica Inc 20260819 0 1.51 1.55 1.5 1.52 7500 1.52 up down incorrect
BMRC.US Bank of Marin Bancorp 20260819 0 28.11 28.128 27.11 27.13 113952 27.13 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260819 0 68.17 69.62 67.75 69.33 1977500 69.33 up up correct
BNGO.US Bionano Genomics Inc 20260819 0 1.18 1.25 1.18 1.23 245800 1.23 up up correct
BNR.US Burning Rock Biotech Limited 20260819 0 9.77 10.0548 9.77 9.79 1400 9.79 up down incorrect
BNTC.US Benitec Biopharma Inc 20260819 0 13.13 13.465 12.78 13.38 138000 13.38 up up correct
BNTX.US BioNTech SE 20260819 0 109.29 116 107.18 113.12 8780300 113.12 up up correct
BOKF.US BOK Financial Corporation 20260819 0 144.72 144.97 140.19 140.35 294000 140.35 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260819 0 3.29 3.3077 3.18 3.26 21148 3.26 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260819 0 1.174 1.174 1.07 1.14 6500 1.14 down down correct
BOOM.US DMC Global Inc 20260819 0 7.08 7.27 6.91 7.22 105700 7.22 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260819 0 4.65 4.68 4.53 4.53 50600 4.53 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260819 0 27.74 27.74 26.64 27.15 38100 27.05 down down correct
BOXL.US Boxlight Corporation 20260819 0 7.47 7.55 5.21 5.21 236570 5.21 down down correct
BPOP.US Popular Inc 20260819 0 175.78 177.5 170.04 170.57 547700 170.57 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260819 0 25.15 25.17 25.15 25.16 1100 25.16 up up correct
BPRN.US The Bank of Princeton 20260819 0 43.47 43.47 41.83 42.08 27600 42.08 down down correct
BPTH.US Bio 20260819 0 0.04 0.04 0.03 0.04 63800 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260819 0 16.5 16.6 16.37 16.51 20500 16.1303 up up correct
BPYPN.US Brookfield Property Partners L.P 20260819 0 13.935 14.01 13.935 13.993 3100 13.6365 up up correct
BPYPO.US Brookfield Property Partners L.P 20260819 0 15.37 15.45 15.29 15.36 24310 14.9639 down down correct
BPYPP.US Brookfield Property Partners L.P 20260819 0 16.37 16.395 16.2 16.37 4600 15.966
BRAG.US Bragg Gaming Group Inc. Common Shares 20260819 0 1.53 1.53 1.42 1.47 38817 1.47 down up incorrect
BRID.US Bridgford Foods Corporation 20260819 0 6.29 6.37 6.11 6.11 2600 6.11 down down correct
BRKL.US Brookline Bancorp Inc 20260819 0 24.66 24.66 24.02 24.02 200 24.02 down down correct
BRKR.US Bruker Corporation 20260819 0 56.95 61.84 56.95 58.65 1913600 58.65 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260819 0 1.26 1.3 1.23 1.28 154100 1.28 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260819 0 0.2196 0.228 0.2133 0.2133 184400 0.2133 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260819 0 28.73 30.79 28.73 30.65 2421300 30.65 up up correct
BSBK.US Bogota Financial Corp 20260819 0 9.27 9.417 9.25 9.25 11004 9.25 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260819 0 18.89 19.21 18.86 18.86 21504 18.86 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260819 0 0.001 0.001 0.001 0.001 5200 0.001
BSRR.US Sierra Bancorp 20260819 0 40.94 41.23 39.55 39.72 64700 39.72 down down correct
BSVN.US Bank7 Corp 20260819 0 52.15 52.45 51.2 51.4 66900 51.4 down up incorrect
BSY.US Bentley Systems Incorporated 20260819 0 34.71 36.35 34.595 35.92 2483500 35.92 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20260819 0 0.79 0.864 0.79 0.827 797600 0.827 up up correct
BTBD.US BT Brands Inc. Common Stock 20260819 0 1.29 1.32 1.2485 1.28 28525 1.28 down down correct
BTBDW.US BT Brands Inc. Warrant 20260819 0 0.0485 0.0485 0.0485 0.0485 194 0.0485
BTBT.US Bit Digital Inc 20260819 0 1.42 1.43 1.21 1.4 53128700 1.4 down down correct
BTCS.US BTCS Inc. Common Stock 20260819 0 1.09 1.28 1.07 1.26 6835700 1.26 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260819 0 9.09 9.09 8.81 8.88 511700 8.88 down down correct
BUSE.US First Busey Corporation 20260819 0 30.94 30.95 30.14 30.24 910800 30.24 down down correct
BVS.US Bioventus Inc 20260819 0 14.35 14.92 14.35 14.68 466700 14.68 up up correct
BWAY.US BrainsWay Ltd 20260819 0 14.88 15.2 14.88 15.17 71300 15.17 up up correct
BWB.US Bridgewater Bancshares Inc 20260819 0 22.48 22.48 21.5 21.61 196000 21.61 down down correct
BWEN.US Broadwind Inc 20260819 0 4.93 4.93 4.47 4.66 456439 4.66 down down correct
BWFG.US Bankwell Financial Group Inc 20260819 0 67.5 67.905 65.64 65.64 61520 65.64 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20260819 0 42.45 42.64 42.45 42.55 432768 42.55 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260819 0 16.27 16.42 16.03 16.15 38000 16.15 down down correct
BYFC.US Broadway Financial Corporation 20260819 0 11.6 11.6 11.6 11.6 700 11.6
BYND.US Beyond Meat Inc 20260819 0 12.63 14.298 12.29 14.08 2200300 14.08 up up correct
BYRN.US Byrna Technologies Inc 20260819 0 3.87 3.91 3.72 3.77 374200 3.77 down up incorrect
BYSI.US BeyondSpring Inc 20260819 0 0.72 0.79 0.7 0.722 155500 0.722 up up correct
BZ.US Kanzhun Ltd ADR 20260819 0 15.8 16.13 15.55 16.08 6520400 16.08 up up correct
BZUN.US Baozun Inc 20260819 0 2.76 2.83 2.721 2.815 207200 2.815 up down incorrect
CAAS.US China Automotive Systems Inc 20260819 0 4.63 4.78 4.55 4.78 21400 4.78 up down incorrect
CABA.US Cabaletta Bio Inc 20260819 0 2.95 3.275 2.925 3.1 10448700 3.1 up down incorrect
CAC.US Camden National Corporation 20260819 0 58.45 58.77 56.52 56.65 60600 56.65 down down correct
CACC.US Credit Acceptance Corporation 20260819 0 574.85 584.54 574.85 583.05 100400 583.05 up down incorrect
CADCX.US CADCX 20260819 0 23.58 23.58 23.58 23.58 0 23.58
CADEX.US CADEX 20260819 0 23.66 23.66 23.66 23.66 0 23.66
CADFX.US CION Ares Diversified Credit Fund W 20260819 0 23.91 23.91 23.91 23.91 0 23.91
CADL.US Candel Therapeutics Inc. Common Stock 20260819 0 12.42 13.82 12.2795 13.5 2376815 13.5 up up correct
CADSX.US CADSX 20260819 0 23.77 23.77 23.77 23.77 0 23.77
CADUX.US CADUX 20260819 0 23.87 23.87 23.87 23.87 0 23.87
CADWX.US CADWX 20260819 0 23.72 23.72 23.72 23.72 0 23.72
CAKE.US The Cheesecake Factory Incorporated 20260819 0 106.94 110.56 105.73 105.82 1183800 105.82 down down correct
CALA.US Calithera Biosciences Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260819 0 81.18 81.81 80.07 80.55 787200 80.55 down down correct
CAMP.US CalAmp Corp 20260819 0 4.97 5.035 4.58 4.65 228500 4.65 down down correct
CAMT.US Camtek Ltd 20260819 0 157.37 158.33 147.5 150.66 503600 150.66 down down correct
CAN.US Canaan Inc 20260819 0 0.22 0.25 0.214 0.24 10227000 0.24 up up correct
CAPR.US Capricor Therapeutics Inc 20260819 0 7.19 7.99 7.14 7.98 8565500 7.98 up up correct
CAR.US Avis Budget Group Inc 20260819 0 138.1 141.67 138.1 141.46 197400 141.46 up up correct
CARE.US Carter Bankshares Inc 20260819 0 31.75 31.75 30.81 30.86 404800 30.86 down up incorrect
CARG.US CarGurus Inc 20260819 0 36.27 37.185 36.245 37.04 764400 37.04 up down incorrect
CARV.US Carver Bancorp Inc 20260819 0 1.6 1.62 1.58 1.614 2363 1.614 up up correct
CASH.US Meta Financial Group Inc 20260819 0 84.81 85.42 83.24 83.71 229900 83.71 down down correct
CASS.US Cass Information Systems Inc 20260819 0 57.9 59.63 56.66 56.7 92800 56.7 down down correct
CASY.US Casey's General Stores Inc 20260819 0 854.19 868.01 833.6 836.15 267500 836.15 down down correct
CATY.US Cathay General Bancorp 20260819 0 64.24 64.24 62.36 62.51 379600 62.1276 down up incorrect
CBAN.US Colony Bankcorp Inc 20260819 0 22.04 22.3 21.38 21.44 122600 21.44 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260819 0 0.7 0.72 0.68 0.7 74600 0.7
CBFV.US CB Financial Services Inc 20260819 0 37.445 37.9443 37.445 37.71 3667 37.71 up up correct
CBIO.US Catalyst Biosciences Inc 20260819 0 17.14 17.5 16.59 17.32 170200 17.32 up up correct
CBNK.US Capital Bancorp Inc 20260819 0 37.59 37.59 36.29 36.29 36500 36.29 down down correct
CBOE.US Cboe Global Markets Inc 20260819 0 293.25 295.75 273.36 280.75 1861400 279.9809 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260819 0 57.9 59.46 55.85 56.07 665700 56.07 down down correct
CBSH.US Commerce Bancshares Inc 20260819 0 59.61 59.97 58.78 58.87 1031800 58.87 down down correct
CCAP.US Crescent Capital BDC Inc 20260819 0 10.82 11.04 10.77 10.81 172800 10.7794 down down correct
CCB.US Coastal Financial Corporation 20260819 0 49.46 49.46 47.25 47.49 187194 47.49 down down correct
CCBG.US Capital City Bank Group Inc 20260819 0 51.97 52.4 50.91 50.99 78324 50.99 down down correct
CCCC.US C4 Therapeutics Inc 20260819 0 4.25 4.375 4.13 4.21 2848800 4.21 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260819 0 25.83 25.83 25.16 25.36 41500 25.36 down down correct
CCEL.US Cryo 20260819 0 3.98 4.19 3.86 4.07 11200 4.07 up up correct
CCEP.US Coca 20260819 0 107.88 108.61 106.52 106.68 2066600 106.68 down up incorrect
CCLFX.US CCLFX 20260819 0 10.33 10.33 10.33 10.33 0 10.33
CCNE.US CNB Financial Corporation 20260819 0 34.92 35.35 33.74 33.84 127300 33.6499 down down correct
CCNEP.US CNB Financial Corporation 20260819 0 25.05 25.05 25 25.001 3800 25.001 down down correct
CCOI.US Cogent Communications Holdings Inc 20260819 0 9.59 10.37 9.03 10.37 2375600 10.3493 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260819 0 37.68 38.27 36.96 38.12 220800 38.12 up down incorrect
CCXI.US ChemoCentryx Inc 20260819 0 16.48 16.48 14.33 14.6 6892200 14.6 down down correct
CD.US Chindata Group Holdings Limited 20260819 0 3.71 3.855 3.41 3.46 249900 3.46 down down correct
CDLX.US Cardlytics Inc 20260819 0 4.1 4.908 4.1 4.26 108200 4.26 up up correct
CDNA.US CareDx Inc 20260819 0 46.85 48.43 46.41 46.51 1887600 46.51 down down correct
CDNS.US Cadence Design Systems Inc 20260819 0 316.09 318.5 312.01 314.98 1902700 314.98 down down correct
CDW.US CDW Corporation 20260819 0 135 138.76 133.63 137.2 2270800 136.5477 up up correct
CDXS.US Codexis Inc 20260819 0 1.51 1.65 1.51 1.6 1984300 1.6 up up correct
CDZI.US Cadiz Inc 20260819 0 3.23 3.44 3.23 3.42 806532 3.42 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260819 0 22.3 22.45 22.3 22.45 2300 22.45 up up correct
CEDAX.US CEDAX 20260819 0 21.94 21.94 21.94 21.94 0 21.94
CEDIX.US Destra International & Event 20260819 0 21.98 21.98 21.98 21.98 0 21.98
CEDTX.US CEDTX 20260819 0 21.79 21.79 21.79 21.79 0 21.79
CELC.US Celcuity Inc 20260819 0 95.5 96.005 91.85 93.65 591500 93.65 down down correct
CELH.US Celsius Holdings Inc 20260819 0 29.99 32.6 29.88 32.26 12221600 32.26 up up correct
CELU.US Celularity Inc 20260819 0 0.81 0.8499 0.7501 0.778 48778 0.778 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260819 0 0.0226 0.0329 0.017 0.0299 115496 0.0299 up up correct
CENT.US Central Garden & Pet Company 20260819 0 44.39 45.14 44.2 44.37 169775 44.37 down up incorrect
CENTA.US Central Garden & Pet Company 20260819 0 38.69 39.13 38.08 38.5 248500 38.5 down down correct
CENX.US Century Aluminum Company 20260819 0 46.8 47.69 40.56 43.58 5830000 43.58 down down correct
CERS.US Cerus Corporation 20260819 0 2.85 2.91 2.8 2.85 1604100 2.85
CERT.US Certara Inc 20260819 0 8.11 8.37 8.08 8.36 2026300 8.36 up up correct
CETX.US Cemtrex Inc 20260819 0 2.84 2.88 2.78 2.8 20912 2.8 down down correct
CEVA.US CEVA Inc 20260819 0 30.06 30.1 28.51 29.9 1279500 29.9 down up incorrect
CFBK.US CF Bankshares Inc 20260819 0 35.89 35.89 34.6 34.68 69600 34.68 down up incorrect
CFFI.US C&F Financial Corporation 20260819 0 88.25 88.25 86.88 87.22 7528 87.22 down down correct
CFFN.US Capitol Federal Financial Inc 20260819 0 8.66 8.71 8.44 8.49 894900 8.49 down down correct
CG.US The Carlyle Group Inc 20260819 0 48.97 50.59 48.46 49.4 3295200 49.4 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260819 0 16.04 16.185 15.95 16.04 13400 16.04
CGBD.US TCG BDC Inc 20260819 0 11.23 11.39 11.22 11.33 597000 11.33 up up correct
CGC.US Canopy Growth Corporation 20260819 0 0.99 1.05 0.989 1.04 7321600 1.04 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260819 0 22.23 22.23 22.23 22.23 0 22.23
CGEM.US Cullinan Oncology Inc 20260819 0 21.48 22.54 21.22 22.52 706800 22.52 up up correct
CGEN.US Compugen Ltd 20260819 0 2.36 2.48 2.36 2.44 212891 2.44 up up correct
CGNT.US Cognyte Software Ltd 20260819 0 8.88 8.98 8.68 8.81 619942 8.81 down down correct
CGNX.US Cognex Corporation 20260819 0 63.39 63.65 60.46 60.64 2594100 60.555 down down correct
CGO.US Calamos Global Total Return Fund 20260819 0 13.29 13.29 13.05 13.13 21300 13.13 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260819 0 0.994 1.02 0.961 0.979 805600 0.979 down down correct
CHCI.US Comstock Holding Companies Inc 20260819 0 18.89 19.97 18.86 18.96 21700 18.96 up up correct
CHCO.US City Holding Company 20260819 0 146.7 147.47 142.82 143.2 84600 143.2 down down correct
CHDN.US Churchill Downs Incorporated 20260819 0 89.05 92.07 88.9 91.75 955300 91.75 up up correct
CHEF.US The Chefs' Warehouse Inc 20260819 0 106.86 109.91 105.39 107.36 479800 107.36 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260819 0 13.15 13.22 12.98 13.02 154300 13.02 down down correct
CHKP.US Check Point Software Technologies Ltd 20260819 0 130.31 133.31 129.01 132.35 955300 132.35 up down incorrect
CHMG.US Chemung Financial Corporation 20260819 0 83.77 83.77 81.28 81.64 52800 81.64 down up incorrect
CHNR.US China Natural Resources Inc 20260819 0 4.11 4.13 4.11 4.13 2600 4.13 up up correct
CHRS.US Coherus BioSciences Inc 20260819 0 1.379 1.405 1.295 1.33 3038100 1.33 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260819 0 145.81 147.5 144.07 144.52 1127800 144.52 down down correct
CHSCL.US CHS Inc 20260819 0 25.37 25.46 25.27 25.295 26100 25.295 down down correct
CHSCM.US CHS Inc 20260819 0 24.41 24.583 24.37 24.38 20400 24.38 down up incorrect
CHSCN.US CHS Inc 20260819 0 25.15 25.25 25.1 25.2 20700 25.2 up up correct
CHSCO.US CHS Inc 20260819 0 25.77 25.88 25.75 25.84 27300 25.84 up down incorrect
CHSCP.US CHS Inc 20260819 0 26.6 26.7 26.57 26.7 13800 26.7 up down incorrect
CHTR.US Charter Communications Inc 20260819 0 149 159.29 148.62 152.47 11032100 152.47 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260819 0 8.56 8.57 8.47 8.47 95600 8.47 down down correct
CHY.US Calamos Convertible and High Income Fund 20260819 0 13.34 13.35 13.08 13.15 140700 13.15 down down correct
CIFR.US Cipher Mining Inc 20260819 0 16.05 16.325 14.89 15.89 44327956 15.89 down down correct
CIGI.US Colliers International Group Inc 20260819 0 105.97 111.2 105.97 109.73 230700 109.73 up up correct
CINF.US Cincinnati Financial Corporation 20260819 0 170.74 171.56 168.01 168.49 398200 168.49 down down correct
CIVB.US Civista Bancshares Inc 20260819 0 28.33 28.37 27.43 27.49 199200 27.49 down down correct
CIZN.US Citizens Holding Company 20260819 0 10.75 10.75 10.75 10.75 0 10.75
CLAR.US Clarus Corporation 20260819 0 3.66 3.77 3.66 3.73 101600 3.73 up up correct
CLBK.US Columbia Financial Inc 20260819 0 11.82 11.86 11.555 11.69 3200800 11.69 down down correct
CLBT.US Cellebrite DI 20260819 0 10.85 11.35 10.81 11.24 6081300 11.24 up up correct
CLDX.US Celldex Therapeutics Inc 20260819 0 42.1 43.2 41.33 41.7 1392300 41.7 down down correct
CLFD.US Clearfield Inc 20260819 0 28.54 28.69 27.44 27.89 123300 27.89 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260819 0 0.315 0.325 0.312 0.322 16400 0.322 up up correct
CLIR.US ClearSign Technologies Corporation 20260819 0 4.71 4.77 4.29 4.4 22600 4.4 down down correct
CLLS.US Cellectis S.A 20260819 0 3.12 3.17 3.109 3.17 5900 3.17 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260819 0 50.8 51.5 48.65 49.19 1064400 49.19 down down correct
CLNE.US Clean Energy Fuels Corp 20260819 0 1.6 1.62 1.56 1.57 2528800 1.57 down down correct
CLNN.US Clene Inc 20260819 0 4.18 4.34 4.1 4.19 49300 4.19 up up correct
CLOV.US Clover Health Investments Corp 20260819 0 4.29 4.37 4.16 4.22 2883525 4.22 down up incorrect
CLPS.US CLPS Incorporation 20260819 0 0.857 0.857 0.853 0.855 2000 0.855 down down correct
CLPT.US ClearPoint Neuro Inc 20260819 0 15.4 16.08 15.4 15.96 516700 15.96 up up correct
CLRB.US Cellectar Biosciences Inc 20260819 0 2.61 2.7 2.61 2.62 56240 2.62 up up correct
CLRO.US ClearOne Inc 20260819 0 5.2 5.2 5 5 56500 5 down down correct
CLSK.US CleanSpark Inc 20260819 0 11.735 12.205 11.025 11.67 25132500 11.67 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260819 0 17.708 17.928 17.36 17.36 1000 17.36 down down correct
CLVR.US Clever Leaves Holdings Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260819 0 1.65 1.705 1.6 1.6 21471 1.6 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260819 0 18.03 18.4 17.58 17.69 315300 17.69 down down correct
CMCSA.US Comcast Corporation 20260819 0 26.14 27.04 26.14 26.59 23087500 26.59 up up correct
CMCT.US CIM Commercial Trust Corporation 20260819 0 5.38 5.38 5 5 12900 5 down down correct
CME.US CME Group Inc 20260819 0 270.25 272.3 262.2 266.94 2561400 266.94 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260819 0 1.96 2.11 1.88 2.09 118800 2.09 up down incorrect
CMPR.US Cimpress plc 20260819 0 90 91.61 88.77 90.13 432700 90.13 up down incorrect
CMPS.US COMPASS Pathways plc 20260819 0 13.93 14.17 13.6801 14.01 2836065 14.01 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260819 0 2.42 2.52 2.41 2.48 3903263 2.48 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260819 0 1.76 1.83 1.72 1.73 236300 1.73 down down correct
CNDT.US Conduent Incorporated 20260819 0 1.44 1.51 1.44 1.46 999300 1.46 up up correct
CNET.US ZW Data Action Technologies Inc 20260819 0 1.16 1.47 1.05 1.46 160800 1.46 up up correct
CNEY.US CN Energy Group. Inc 20260819 0 0.6 0.61 0.58 0.604 55700 0.604 up up correct
CNOB.US ConnectOne Bancorp Inc 20260819 0 32.87 32.87 31.93 32.04 345200 32.04 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260819 0 25.15 25.15 25.08 25.08 3500 25.08 down down correct
CNRLX.US CNRLX 20260819 0 17.16 17.16 17.16 17.16 0 17.16
CNROX.US CNROX 20260819 0 4.39 4.39 4.39 4.39 0 4.39
CNSP.US CNS Pharmaceuticals Inc 20260819 0 6.07 6.19 5.7 5.83 21400 5.83 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260819 0 2.49 2.578 2.44 2.46 450701 2.46 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260819 0 0.485 0.5 0.45 0.488 4181100 0.488 up up correct
CNTY.US Century Casinos Inc 20260819 0 1.26 1.26 1.22 1.22 12092 1.22 down down correct
CNXC.US Concentrix Corporation 20260819 0 23.88 26.455 23.8 25.72 2288700 25.72 up up correct
CNXN.US PC Connection Inc 20260819 0 79.02 79.19 77.05 77.95 134300 77.95 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260819 0 64.17 68.25 63.695 67.57 943900 67.57 up up correct
COCP.US Cocrystal Pharma Inc 20260819 0 1.1 1.15 1.07 1.15 65400 1.15 up up correct
CODA.US Coda Octopus Group Inc 20260819 0 10.13 10.27 9.91 10.09 79600 10.09 down down correct
CODX.US Co 20260819 0 1.31 1.33 0.9396 1.1 1791336 1.1 down down correct
COF.US PN 20260819 0 15.17 15.48 15.12 15.31 73461 15.31 up up correct
COFS.US ChoiceOne Financial Services Inc 20260819 0 34.04 34.04 33.03 33.225 101847 33.225 down down correct
COGT.US Cogent Biosciences Inc 20260819 0 38.62 38.62 36.7 36.85 1249799 36.85 down down correct
COHR.US Coherent Inc 20260819 0 309.11 312 284.75 287.47 7421700 287.47 down down correct
COHU.US Cohu Inc 20260819 0 59.59 60.08 54 55.19 976600 55.19 down down correct
COIN.US Coinbase Global Inc 20260819 0 147.5 165.74 147.5 160.2 16961300 160.2 up up correct
COKE.US Coca 20260819 0 188.93 192.41 186.29 186.84 343800 186.84 down up incorrect
COLB.US Columbia Banking System Inc 20260819 0 32.19 32.35 30.91 31.07 5157400 30.6954 down down correct
COLL.US Collegium Pharmaceutical Inc 20260819 0 28.89 29.65 28.51 28.74 769362 28.74 down down correct
COLM.US Columbia Sportswear Company 20260819 0 58.47 60.33 58.47 60.32 1045700 60.02 up up correct
COMS.US COMSovereign Holding Corp 20260819 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 20260819 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260819 0 4.91 6.03 4.91 5.674 417400 5.674 up up correct
CORT.US Corcept Therapeutics Incorporated 20260819 0 119.37 121.11 118.37 119.02 859600 119.02 down down correct
COST.US Costco Wholesale Corporation 20260819 0 960.23 978.7 956 956.99 1642283 956.99 down down correct
CPHC.US Canterbury Park Holding Corporation 20260819 0 15.7 15.73 15.6 15.6 4300 15.6 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260819 0 7.67 7.87 7.57 7.65 69472 7.65 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260819 0 0.357 0.368 0.35 0.361 331400 0.361 up down incorrect
CPRDX.US CPRDX 20260819 0 11.29 11.29 11.29 11.29 0 11.29
CPREX.US CPREX 20260819 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260819 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260819 0 31.64 33.88 31.55 33.85 13729500 33.85 up down incorrect
CPRTX.US CPRTX 20260819 0 11.28 11.28 11.28 11.28 0 11.28
CPSH.US CPS Technologies Corporation 20260819 0 4.29 4.33 3.94 4 336000 4 down down correct
CPSS.US Consumer Portfolio Services Inc 20260819 0 9.21 9.52 9.21 9.24 18600 9.24 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260819 0 13.41 13.505 13.18 13.315 59200 13.315 down down correct
CRAI.US CRA International Inc 20260819 0 170.3 176.36 167.73 173.33 127400 172.7673 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260819 0 10.195 10.42 9.86 9.99 345700 9.99 down down correct
CRBU.US Caribou Biosciences Inc 20260819 0 1.6 1.66 1.58 1.64 1569682 1.64 up up correct
CRCT.US Cricut Inc 20260819 0 5.51 5.57 5.42 5.43 1053375 5.43 down down correct
CRDF.US Cardiff Oncology Inc 20260819 0 0.89 0.91 0.88 0.9 565800 0.9 up up correct
CRDFX.US CRDFX 20260819 0 22.23 22.23 22.23 22.23 0 22.23
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260819 0 22.23 22.23 22.23 22.23 0 22.23
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260819 0 1.92 1.965 1.86 1.96 1754000 1.96 up up correct
CRDLX.US CRDLX 20260819 0 22.23 22.23 22.23 22.23 0 22.23
CRDTX.US Griffin Inst Access Credit Fund CL A 20260819 0 22.24 22.24 22.24 22.24 0 22.24
CREDX.US CREDX 20260819 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260819 0 0.2236 0.2236 0.1816 0.1816 8894 0.1816 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260819 0 10.46 10.93 10.27 10.91 181600 10.91 up up correct
CREX.US Creative Realities Inc 20260819 0 2.82 2.95 2.82 2.84 32000 2.84 up up correct
CRIS.US Curis Inc 20260819 0 1.72 1.75 1.65 1.72 196500 1.72
CRKN.US Crown ElectroKinetics Corp 20260819 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CRMD.US CorMedix Inc 20260819 0 8.3 8.53 8.11 8.52 1467100 8.52 up up correct
CRMT.US America's Car 20260819 0 3.03 3.21 3.02 3.08 152000 3.08 up up correct
CRNC.US Cerence Inc 20260819 0 8.58 8.642 8.07 8.12 1212200 8.12 down down correct
CRNT.US Ceragon Networks Ltd 20260819 0 2.13 2.13 2.08 2.1 390472 2.1 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260819 0 84.75 84.78 84.69 84.69 2141400 84.69 down down correct
CRON.US Cronos Group Inc 20260819 0 3.21 3.3 3.21 3.29 1375200 3.29 up up correct
CROX.US Crocs Inc 20260819 0 128.86 130.19 124.78 125.73 1102100 125.73 down down correct
CRSP.US CRISPR Therapeutics AG 20260819 0 55 59.915 54.985 59.81 3843300 59.81 up up correct
CRSR.US Corsair Gaming Inc 20260819 0 11.34 11.43 10.952 11.35 1759400 11.35 up up correct
CRTO.US Criteo S.A 20260819 0 18.07 18.45 17.79 17.85 1417700 17.85 down down correct
CRUS.US Cirrus Logic Inc 20260819 0 118.16 119.44 116.28 118.07 1014900 118.07 down up incorrect
CRVL.US CorVel Corporation 20260819 0 68.07 70.98 68 70.78 168400 70.78 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260819 0 15.2 15.72 14.94 15.4 846300 15.4 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20260819 0 213.38 213.98 197.25 201.63 10751416 201.63 down up incorrect
CRWS.US Crown Crafts Inc 20260819 0 3 3 2.91 2.95 82000 2.95 down up incorrect
CSBR.US Champions Oncology Inc 20260819 0 5.23 5.23 4.92 4.94 10400 4.94 down down correct
CSCO.US Cisco Systems Inc 20260819 0 112.3 112.38 110.51 110.55 18019600 110.55 down down correct
CSGP.US CoStar Group Inc 20260819 0 31.28 33.82 31.2 33.73 5818500 33.73 up down incorrect
CSIQ.US Canadian Solar Inc 20260819 0 14.98 15.92 14.8 15.78 1586200 15.78 up up correct
CSPI.US CSP Inc 20260819 0 7.21 8.15 7.11 7.54 31700 7.5113 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260819 0 20.83 21.05 20.73 20.82 176600 20.82 down down correct
CSTE.US Caesarstone Ltd 20260819 0 3.47 3.47 3.31 3.39 83913 3.39 down down correct
CSTL.US Castle Biosciences Inc 20260819 0 29.03 32.39 29.03 32.32 451900 32.32 up up correct
CSWC.US Capital Southwest Corporation 20260819 0 24.73 24.76 24.45 24.56 479900 24.56 down up incorrect
CSX.US CSX Corporation 20260819 0 50.37 51.56 50.37 50.68 9325100 50.5423 up up correct
CTAS.US Cintas Corporation 20260819 0 200.62 205.88 200.03 203.08 1606800 203.08 up up correct
CTBI.US Community Trust Bancorp Inc 20260819 0 78.22 78.61 75.99 76.11 126700 76.11 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260819 0 4.67 4.92 4.67 4.7 1038803 4.7 up up correct
CTMX.US CytomX Therapeutics Inc 20260819 0 3.48 3.6 3.46 3.57 4579200 3.57 up up correct
CTRE.US CareTrust REIT Inc 20260819 0 39.6 39.86 39.315 39.82 8451200 39.82 up up correct
CTRM.US Castor Maritime Inc 20260819 0 2.26 2.347 2.26 2.33 45500 2.33 up up correct
CTRN.US Citi Trends Inc 20260819 0 72.21 74 70.31 70.91 115400 70.91 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260819 0 57.78 61.51 57.78 60.93 6867500 60.93 up up correct
CTSO.US Cytosorbents Corporation 20260819 0 0.36 0.361 0.355 0.356 105600 0.356 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260819 0 0.58 0.658 0.563 0.638 2201400 0.638 up up correct
CUE.US Cue Biopharma Inc 20260819 0 26.46 27.2 25.17 26.28 166437 26.28 down down correct
CUEN.US Cuentas Inc 20260819 0 0.612 0.612 0.612 0.612 1018 0.612
CULL.US Cullman Bancorp Inc. Common Stock 20260819 0 16.6 16.6 16.6 16.6 100 16.6
CURI.US CuriosityStream Inc 20260819 0 2.86 2.979 2.84 2.92 1405100 2.92 up up correct
CVBF.US CVB Financial Corp 20260819 0 23.04 23.14 22.48 22.53 1559700 22.53 down down correct
CVCO.US Cavco Industries Inc 20260819 0 595.04 612 593.78 598.85 101400 598.85 up up correct
CVGI.US Commercial Vehicle Group Inc 20260819 0 3.3 3.32 3.1 3.12 401400 3.12 down down correct
CVLG.US Covenant Logistics Group Inc 20260819 0 34.38 34.8 33.69 34.25 176100 34.25 down down correct
CVLT.US Commvault Systems Inc 20260819 0 142.8 143.18 137.05 137.32 449300 137.32 down down correct
CVRX.US CVRx Inc. Common Stock 20260819 0 2.75 2.85 2.73 2.82 586700 2.82 up down incorrect
CVV.US CVD Equipment Corporation 20260819 0 7.73 7.92 7.39 7.44 100500 7.44 down down correct
CWBC.US Community West Bancshares 20260819 0 26.23 26.28 25.73 25.81 321400 25.81 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260819 0 29.95 30.31 29.65 29.69 72450 29.69 down down correct
CWST.US Casella Waste Systems Inc 20260819 0 90.33 94.78 89.3 92.85 466500 92.85 up down incorrect
CXDO.US Crexendo Inc 20260819 0 6.59 6.75 6.51 6.57 215900 6.57 down down correct
CYAN.US Cyanotech Corporation 20260819 0 0.45 0.45 0.45 0.45 0 0.45
CYCN.US Cyclerion Therapeutics Inc 20260819 0 4.05 4.3 4.05 4.13 14600 4.13 up up correct
CYPS.US Cyclo3pss Corporation 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260819 0 15.4 16.58 15.4 16.31 999300 16.31 up up correct
CYTK.US Cytokinetics Incorporated 20260819 0 77.23 77.88 76.17 77.74 1505900 77.74 up up correct
CZNC.US Citizens & Northern Corporation 20260819 0 26.12 26.14 25.57 25.58 117200 25.58 down down correct
CZR.US Caesars Entertainment Inc 20260819 0 29.67 29.71 29.575 29.59 2500700 29.59 down down correct
CZWI.US Citizens Community Bancorp Inc 20260819 0 21.24 21.24 20.81 20.95 56300 20.95 down down correct
DAKT.US Daktronics Inc 20260819 0 19.67 19.67 19.1 19.5 246700 19.5 down down correct
DARE.US Daré Bioscience Inc 20260819 0 0.768 0.85 0.762 0.824 711600 0.824 up up correct
DBGI.US Digital Brands Group Inc 20260819 0 11.15 13.75 11.12 11.85 167511 11.85 up up correct
DBVT.US DBV Technologies S.A 20260819 0 15.09 15.1 14.47 14.78 263227 14.78 down down correct
DBX.US Dropbox Inc 20260819 0 33.89 34.65 33.845 33.99 2883500 33.99 up up correct
DCBO.US Docebo Inc 20260819 0 22.55 23.5 22.55 23.18 67989 23.18 up up correct
DCGO.US DocGo Inc 20260819 0 0.495 0.5 0.42 0.421 3429300 0.421 down down correct
DCOM.US Dime Community Bancshares Inc 20260819 0 40.67 40.82 39.88 39.92 355300 39.92 down up incorrect
DCTH.US Delcath Systems Inc 20260819 0 17.14 17.34 16.892 17.15 531000 17.15 up up correct
DDOG.US Datadog Inc 20260819 0 246.66 246.66 232.16 233.52 4445500 233.52 down down correct
DFH.US Dream Finders Homes Inc 20260819 0 15.11 16.14 14.82 14.91 640105 14.91 down down correct
DGICA.US Donegal Group Inc 20260819 0 18.58 18.79 18.42 18.51 116000 18.51 down down correct
DGICB.US Donegal Group Inc 20260819 0 23.3 23.3 23.3 23.3 595 23.3
DGII.US Digi International Inc 20260819 0 81.78 81.78 75.76 76.09 519800 76.09 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260819 0 0.68 0.72 0.66 0.718 205000 0.718 up up correct
DHC.US Diversified Healthcare Trust 20260819 0 8.07 8.29 8.06 8.1 1029200 8.1 up up correct
DHCNI.US DHCNI 20260819 0 18.27 18.49 18.25 18.41 9500 18.41 up up correct
DHCNL.US Diversified Healthcare Trust 20260819 0 18.75 18.795 18.62 18.655 15889 18.655 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260819 0 5.01 5.075 4.77 4.78 64100 4.78 down up incorrect
DIOD.US Diodes Incorporated 20260819 0 100.89 100.89 91.9 94.32 704900 94.32 down up incorrect
DJCO.US Daily Journal Corporation 20260819 0 605.13 616 592.5 598.15 60200 598.15 down up incorrect
DKNG.US DraftKings Inc 20260819 0 24.27 25.39 23.951 25.31 6854500 25.31 up up correct
DLHC.US DLH Holdings Corp 20260819 0 4.5 4.61 4.5 4.56 16900 4.56 up up correct
DLO.US DLocal Limited Class A Common Shares 20260819 0 13.64 14.32 13.64 14.3 7035433 14.3 up down incorrect
DLPN.US Dolphin Entertainment Inc 20260819 0 1.13 1.19 1.12 1.15 7800 1.15 up down incorrect
DLTH.US Duluth Holdings Inc 20260819 0 3.87 4 3.69 3.81 24500 3.81 down up incorrect
DLTR.US Dollar Tree Inc 20260819 0 132.61 134.88 131.48 131.84 1894500 131.84 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260819 0 6.74 6.91 6.66 6.81 170200 6.81 up up correct
DMLP.US Dorchester Minerals L.P 20260819 0 27.99 28.36 27.99 28.21 194084 28.21 up up correct
DMRC.US Digimarc Corporation 20260819 0 7.05 7.33 6.71 7.06 135404 7.06 up up correct
DNLI.US Denali Therapeutics Inc 20260819 0 25 25.7 24.61 25.69 1150300 25.69 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260819 0 3.29 3.58 3.27 3.5 4462900 3.5 up up correct
DOCU.US DocuSign Inc 20260819 0 59.92 62.66 59.92 62.11 2248400 62.11 up up correct
DOGZ.US Dogness (International) Corporation 20260819 0 1.2 1.2 1.14 1.16 95500 1.16 down down correct
DOMO.US Domo Inc 20260819 0 3.77 3.82 3.69 3.74 836300 3.74 down down correct
DORM.US Dorman Products Inc 20260819 0 134.03 136.77 132.73 134.12 162700 134.12 up up correct
DOX.US Amdocs Limited 20260819 0 57.76 60.89 57.76 60.21 1143900 60.21 up up correct
DOYU.US DouYu International Holdings Limited 20260819 0 4.67 4.795 4.63 4.71 21900 4.71 up up correct
DPRO.US Draganfly Inc. Common Shares 20260819 0 4.59 4.59 4.31 4.46 438153 4.46 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260819 0 14.58 15.17 14.32 15.08 24800 14.7603 up up correct
DRIO.US DarioHealth Corp 20260819 0 7.55 7.8734 7.15 7.16 31982 7.16 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260819 0 1.45 1.58 1.42 1.47 143900 1.47 up up correct
DRVN.US Driven Brands Holdings Inc 20260819 0 12.96 13.36 12.96 13.23 1272400 13.23 up down incorrect
DSAC.US Duddell Street Acquisition Corp 20260819 0 10.16 10.16 10.16 10.16 1000 10.16
DSGN.US Design Therapeutics Inc 20260819 0 15.5 16.12 15.3 15.94 706400 15.94 up up correct
DSGX.US The Descartes Systems Group Inc 20260819 0 74.91 77.8 74.91 77.58 318200 77.58 up up correct
DSP.US Viant Technology Inc 20260819 0 12.9 13.25 12.5 12.59 241922 12.59 down down correct
DSWL.US Deswell Industries Inc 20260819 0 3.1 3.16 3.07 3.08 4800 3.08 down up incorrect
DTIL.US Precision BioSciences Inc 20260819 0 8.34 8.98 8.3 8.5 428400 8.5 up down incorrect
DTSS.US Datasea Inc 20260819 0 0.738 0.7423 0.71 0.7311 53921 0.7311 down up incorrect
DTST.US Data Storage Corporation 20260819 0 3.04 3.08 2.96 3.08 23400 3.08 up down incorrect
DUO.US Fangdd Network Group Ltd 20260819 0 0.618 0.69 0.618 0.69 53900 0.69 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260819 0 148.975 151 140.71 146.03 2262900 146.03 down down correct
DUOT.US Duos Technologies Group Inc 20260819 0 11.52 11.85 10.44 10.75 2007328 10.75 down down correct
DWSN.US Dawson Geophysical Company 20260819 0 2.73 2.87 2.54 2.84 236700 2.84 up up correct
DXCM.US DexCom Inc 20260819 0 90.3 91.92 89.24 89.88 8668100 89.88 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260819 0 0.6 0.65 0.59 0.62 14000 0.62 up up correct
DXPE.US DXP Enterprises Inc 20260819 0 200.78 202.88 190.79 191.49 172600 191.49 down down correct
DYAI.US Dyadic International Inc 20260819 0 0.76 0.76 0.73 0.74 75800 0.74 down down correct
DYN.US Dyne Therapeutics Inc 20260819 0 26.5 26.94 25.98 26.78 1952000 26.78 up up correct
EBAY.US eBay Inc 20260819 0 103.8 105.47 102.52 102.64 4419200 102.3289 down down correct
EBC.US Eastern Bankshares Inc 20260819 0 23.62 23.685 22.945 23.01 2786700 23.01 down down correct
EBET.US Esports Technologies Inc 20260819 0 0.0001 0.0004 0.0001 0.0004 52459 0.0004 up up correct
EBMT.US Eagle Bancorp Montana Inc 20260819 0 23.33 23.53 22.79 22.82 42700 22.82 down up incorrect
EBON.US Ebang International Holdings Inc 20260819 0 2.01 2.19 1.965 2.08 17600 2.08 up up correct
ECHO.US Echo Global Logistics Inc 20260819 0 91.35 91.35 87.79 88.44 2178000 88.44 down up incorrect
ECOR.US electroCore Inc 20260819 0 10.35 10.93 9.85 10.81 74500 10.81 up up correct
ECPG.US Encore Capital Group Inc 20260819 0 103.1 104.23 100.94 101.26 296600 101.26 down down correct
EDIT.US Editas Medicine Inc 20260819 0 3.01 3.3 2.99 3.25 9641300 3.25 up up correct
EDRY.US EuroDry Ltd 20260819 0 43.58 44 39.76 43.29 134072 43.29 down down correct
EDSA.US Edesa Biotech Inc 20260819 0 5.71 6 5.61 5.75 119800 5.75 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260819 0 0.89 0.95 0.89 0.943 10200 0.943 up up correct
EDUC.US Educational Development Corporation 20260819 0 1.37 1.38 1.34 1.38 90000 1.38 up up correct
EEFT.US Euronet Worldwide Inc 20260819 0 69.72 70.64 68.2 68.62 732700 68.62 down down correct
EEIQ.US Elite Education Group International Limited 20260819 0 2.61 2.9 2.61 2.77 10000 2.77 up up correct
EFOI.US Energy Focus Inc 20260819 0 3.02 3.02 2.625 2.72 42322 2.72 down down correct
EFSC.US Enterprise Financial Services Corp 20260819 0 65.39 65.48 63.49 63.59 223200 63.59 down up incorrect
EFTR.US Effector Therapeutics Inc 20260819 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
EGAN.US eGain Corporation 20260819 0 7.19 7.5 7.1001 7.32 98108 7.32 up down incorrect
EGBN.US Eagle Bancorp Inc 20260819 0 28.4 28.59 27.57 27.62 203600 27.62 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260819 0 32.627 32.627 32.627 32.627 100 32.627
EGRX.US Eagle Pharmaceuticals Inc 20260819 0 0.595 0.595 0.595 0.595 0 0.595
EH.US EHang Holdings Limited 20260819 0 5.7 5.81 5.595 5.76 589900 5.76 up down incorrect
EHTH.US eHealth Inc 20260819 0 1.21 1.275 1.21 1.24 261868 1.24 up down incorrect
EIOAX.US EIOAX 20260819 0 8.07 8.07 8.07 8.07 0 8.07
EIOMX.US EIOMX 20260819 0 7.95 7.95 7.95 7.95 0 7.95
EJH.US E 20260819 0 1.68 1.7599 1.28 1.58 491861 1.58 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260819 0 3.65 3.712 3.53 3.55 1105900 3.55 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260819 0 17.56 19 16.9 18.16 62700 18.16 up up correct
ELTK.US Eltek Ltd 20260819 0 8.42 8.88 7.83 8.33 4700 8.33 down up incorrect
ELYS.US Elys Game Technology Corp 20260819 0 0.0001 0.0001 0.0001 0.0001 447 0.0001
EML.US The Eastern Company 20260819 0 24.6 25.67 24.5 24.63 18300 24.63 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260819 0 1.5 1.81 1.47 1.73 295100 1.73 up up correct
ENPH.US Enphase Energy Inc 20260819 0 38.31 39.38 37.87 39.37 3588400 39.37 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260819 0 0.369 0.39 0.368 0.388 1555600 0.388 up up correct
ENSG.US The Ensign Group Inc 20260819 0 183.17 184.92 181.91 182.49 206800 182.49 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260819 0 13.51 13.63 13.1601 13.51 187392 13.51
ENTG.US Entegris Inc 20260819 0 152.52 153.38 141.41 144.28 2539200 144.28 down down correct
ENTX.US Entera Bio Ltd 20260819 0 2.93 3.2099 2.8797 3.11 696061 3.11 up up correct
ENVB.US Enveric Biosciences Inc 20260819 0 1.38 1.39 1.25 1.31 177000 1.31 down down correct
ENVX.US Enovix Corporation 20260819 0 3.21 3.45 3.205 3.4 12912000 3.4 up up correct
EOLS.US Evolus Inc 20260819 0 8.22 8.69 8.22 8.6 963800 8.6 up up correct
EOSE.US Eos Energy Enterprises Inc 20260819 0 3.66 3.755 3.5 3.74 27179300 3.74 up up correct
EPSN.US Epsilon Energy Ltd 20260819 0 5.7 5.7 5.5263 5.58 193829 5.58 down down correct
EQ.US Equillium Inc 20260819 0 2.43 2.43 2.28 2.33 247900 2.33 down down correct
EQBK.US Equity Bancshares Inc 20260819 0 51.17 51.98 49.83 49.85 113200 49.85 down down correct
EQIX.US Equinix Inc. (REIT) 20260819 0 1089 1093.37 1043.99 1077.08 509400 1077.08 down up incorrect
ERAS.US Erasca Inc. Common Stock 20260819 0 18.77 18.77 17.705 18.07 3311700 18.07 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260819 0 10.24 10.25 10.12 10.15 5265900 10.15 down down correct
ERIE.US Erie Indemnity Company 20260819 0 257.04 270.47 257.04 267.38 187600 267.38 up up correct
ERII.US Energy Recovery Inc 20260819 0 7.86 8 7.78 7.91 889900 7.91 up up correct
ESCA.US Escalade Incorporated 20260819 0 20.87 20.87 20.3 20.75 32189 20.75 down down correct
ESEA.US Euroseas Ltd 20260819 0 73.48 74.99 73.17 74.55 31822 74.55 up up correct
ESLT.US Elbit Systems Ltd 20260819 0 773.4 776.71 749.01 752.3 165000 752.3 down down correct
ESQ.US Esquire Financial Holdings Inc 20260819 0 121.87 122.13 116.35 116.57 159300 116.57 down down correct
ESSC.US East Stone Acquisition Corporation 20260819 0 31.26 31.26 31.111 31.111 2600 31.111 down down correct
ESTA.US Establishment Labs Holdings Inc 20260819 0 76.3 77.57 74.85 75.36 246500 75.36 down down correct
ETON.US Eton Pharmaceuticals Inc 20260819 0 63.55 63.83 60.06 61.48 608800 61.48 down down correct
ETSY.US Etsy Inc 20260819 0 80.5 82.275 80.41 80.46 2047330 80.46 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260819 0 10.08 10.38 10 10.11 152000 10.11 up up correct
EVER.US EverQuote Inc 20260819 0 24.47 25.06 24.05 25.03 449200 25.03 up up correct
EVFM.US Evofem Biosciences Inc 20260819 0 0.008 0.008 0.007 0.008 133100 0.008
EVGN.US Evogene Ltd 20260819 0 0.59 0.61 0.57 0.6 151800 0.6 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260819 0 1.52 1.54 1.49 1.53 2048500 1.53 up up correct
EVLO.US Evelo Biosciences Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260819 0 5.74 5.8 5.61 5.64 2357000 5.64 down down correct
EVOL.US Evolving Systems Inc 20260819 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260819 0 135.35 136.31 130.18 130.4 932900 130.4 down down correct
EWTX.US Edgewise Therapeutics Inc 20260819 0 45.55 46.59 44.66 46.44 2237400 46.44 up up correct
EXC.US Exelon Corporation 20260819 0 45.71 45.96 45.16 45.3 4844500 45.3 down down correct
EXEL.US Exelixis Inc 20260819 0 53.46 54.58 53.1 54.39 2503600 54.39 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260819 0 2.3 2.49 2.3 2.44 781300 2.44 up up correct
EXLS.US ExlService Holdings Inc 20260819 0 35.7 37.41 35.6 37.02 3275000 37.02 up up correct
EXPD.US Expeditors International of Washington Inc 20260819 0 187.27 189.18 185.33 186.44 625500 186.44 down down correct
EXPE.US Expedia Group Inc 20260819 0 324.13 334.86 323.23 326.27 1213092 325.8003 up up correct
EXPO.US Exponent Inc 20260819 0 67.75 70.28 67.65 69.91 391100 69.91 up down incorrect
EXTR.US Extreme Networks Inc 20260819 0 24.035 24.11 22.76 22.79 1426343 22.79 down up incorrect
EYE.US National Vision Holdings Inc 20260819 0 18.94 19.51 18.65 18.92 2170200 18.92 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260819 0 34.6547 34.6547 34.6547 34.6547 18 34.525
EYES.US Second Sight Medical Products Inc 20260819 0 29.94 29.94 29.8 29.8 800 29.8 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20260819 0 6.04 6.35 5.63 6.3 8792900 6.3 up down incorrect
EZGO.US EZGO Technologies Ltd 20260819 0 1.05 1.126 1.02 1.11 63800 1.11 up up correct
EZPW.US EZCORP Inc 20260819 0 29.28 29.45 28.7 28.75 909000 28.75 down down correct
FA.US First Advantage Corporation Common Stock 20260819 0 20.95 21.73 20.95 21.14 1517052 21.14 up up correct
FAMI.US Farmmi Inc 20260819 0 0.09 0.11 0.09 0.1 5266500 0.1 up up correct
FANG.US Diamondback Energy Inc 20260819 0 210.84 213.75 207.75 208.55 1893500 208.55 down down correct
FAST.US Fastenal Company 20260819 0 51.38 52.05 51.23 51.44 6245800 51.44 up up correct
FATE.US Fate Therapeutics Inc 20260819 0 2.61 2.7 2.59 2.65 1216805 2.65 up up correct
FB.US Meta Platforms Inc. 20260819 0 45.105 45.105 45.03 45.052 600 45.052 down down correct
FBIO.US Fortress Biotech Inc 20260819 0 2.93 2.93 2.79 2.85 536600 2.85 down down correct
FBIOP.US Fortress Biotech Inc 20260819 0 18.16 18.34 18.05 18.205 12000 18.205 up up correct
FBIZ.US First Business Financial Services Inc 20260819 0 70.59 70.59 68.64 68.64 43800 68.64 down down correct
FBNC.US First Bancorp 20260819 0 66.09 66.285 64.36 64.47 237822 64.47 down down correct
FBRT.US PE 20260819 0 19.3882 19.58 19.25 19.3538 12584 19.3538 down down correct
FBRX.US Forte Biosciences Inc 20260819 0 76.89 76.945 76.87 76.9 6480000 76.9 up up correct
FCAP.US First Capital Inc 20260819 0 64.35 64.35 62.21 62.65 27200 62.65 down down correct
FCBC.US First Community Bankshares Inc 20260819 0 49.34 49.45 48.43 48.56 113500 48.56 down down correct
FCCO.US First Community Corporation 20260819 0 34.72 34.72 33.72 33.8 48100 33.8 down down correct
FCEL.US FuelCell Energy Inc 20260819 0 21.48 21.63 19.54 20.3 11069300 20.3 down down correct
FCFS.US FirstCash Inc 20260819 0 214.32 215.41 211.38 211.98 200000 211.98 down down correct
FCNCA.US First Citizens BancShares Inc 20260819 0 2202.95 2216.4399 2151.6499 2170.72 49300 2168.6097 down down correct
FCNCP.US First Citizens BancShares Inc 20260819 0 19.74 20.1 19.74 19.81 26000 19.4751 up up correct
FCREX.US FCREX 20260819 0 11.84 11.84 11.84 11.84 0 11.84
FCRIX.US FCRIX 20260819 0 11.88 11.88 11.88 11.88 0 11.88
FCRUX.US FCRUX 20260819 0 11.81 11.81 11.81 11.81 0 11.81
FCUV.US Focus Universal Inc. Common Stock 20260819 0 8.02 8.8799 7.77 8.16 161419 8.16 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260819 0 54.85 54.95 54.25 54.25 4600 54.25 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260819 0 15.21 16.93 14.89 16.76 1965000 16.76 up up correct
FDUS.US Fidus Investment Corporation 20260819 0 19.71 19.8 19.62 19.75 386800 19.75 up up correct
FECAX.US FECAX 20260819 0 22.03 22.03 22.03 22.03 0 21.8738
FEIM.US Frequency Electronics Inc 20260819 0 75.3 76.38 66.52 66.77 330800 66.77 down down correct
FELE.US Franklin Electric Co. Inc 20260819 0 103.13 104.52 101.87 104.07 365300 104.07 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260819 0 3 3.69 2.27 2.71 36720200 2.71 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260819 0 12 12.19 11.79 11.87 165410 11.87 down up incorrect
FFBC.US First Financial Bancorp 20260819 0 33.85 33.85 32.84 32.91 868900 32.6478 down up incorrect
FFBW.US FFBW Inc 20260819 0 16.78 16.78 16.78 16.78 0 16.78
FFIN.US First Financial Bankshares Inc 20260819 0 34.78 34.78 33.97 34.12 721800 34.12 down down correct
FFIV.US F5 Networks Inc 20260819 0 397.33 397.5 381.7 382.63 425700 382.63 down down correct
FGBI.US First Guaranty Bancshares Inc 20260819 0 9.08 9.25 8.75 9.13 31800 9.13 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260819 0 19.05 19.175 19.05 19.12 9400 19.12 up up correct
FHB.US First Hawaiian Inc 20260819 0 27.29 27.38 26.69 26.77 2206500 26.77 down down correct
FHN.US PF 20260819 0 17.33 17.35 17.0801 17.1584 10770 17.1584 down down correct
FHTX.US Foghorn Therapeutics Inc 20260819 0 6.94 7.17 6.77 7.06 335842 7.06 up up correct
FIBK.US First Interstate BancSystem Inc 20260819 0 38.46 38.49 37.69 37.84 886900 37.84 down down correct
FINW.US FinWise Bancorp Common Stock 20260819 0 14.12 14.39 14.11 14.14 31986 14.14 up down incorrect
FISI.US Financial Institutions Inc 20260819 0 41.57 41.58 40.87 40.91 226700 40.91 down up incorrect
FISV.US Fiserv Inc 20260819 0 51.75 52.97 51.62 52.08 4593800 52.08 up up correct
FITB.US Fifth Third Bancorp 20260819 0 57.31 57.38 54.81 54.96 6323200 54.96 down down correct
FIVE.US Five Below Inc 20260819 0 241.71 246.71 240.42 242.08 847800 242.08 up up correct
FIVN.US Five9 Inc 20260819 0 32.33 33.5 32.176 32.74 1723800 32.74 up up correct
FIZZ.US National Beverage Corp 20260819 0 31.53 32.41 31.3 32.1 268100 32.1 up up correct
FKWL.US Franklin Wireless Corp 20260819 0 2.39 2.45 2.37 2.43 7904 2.43 up up correct
FLEX.US Flex Ltd 20260819 0 121.63 121.63 112.85 113.03 2743000 113.03 down down correct
FLGT.US Fulgent Genetics Inc 20260819 0 18.96 19.8 18.96 19.74 265000 19.74 up up correct
FLL.US Full House Resorts Inc 20260819 0 2.14 2.19 2.07 2.07 125400 2.07 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260819 0 11.79 12.155 11.56 12.07 5939000 12.07 up up correct
FLNT.US Fluent Inc 20260819 0 4.25 4.25 4.11 4.11 41500 4.11 down down correct
FLUX.US Flux Power Holdings Inc 20260819 0 0.73 0.82 0.667 0.71 206700 0.71 down down correct
FLWS.US 1 20260819 0 4.05 4.17 4.03 4.08 561200 4.08 up up correct
FLXN.US Flexion Therapeutics Inc 20260819 0 24.94 25 24.93 24.955 15133 24.7804 up up correct
FLXS.US Flexsteel Industries Inc 20260819 0 76.78 79.64 72.86 78.17 177204 78.17 up up correct
FLYW.US Flywire Corporation 20260819 0 18.5 19.125 18.44 18.83 1941800 18.83 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260819 0 35 35 33.5 33.5 44063 33.5 down down correct
FMBH.US First Mid Bancshares Inc 20260819 0 51.6 51.6 50.09 50.11 155661 50.11 down down correct
FMNB.US Farmers National Banc Corp 20260819 0 16.05 16.05 15.63 15.65 454600 15.65 down down correct
FNKO.US Funko Inc 20260819 0 6.2 6.34 5.915 5.97 900500 5.97 down down correct
FNLC.US The First Bancorp Inc 20260819 0 35.69 35.98 34.53 34.53 22600 34.53 down down correct
FNWB.US First Northwest Bancorp 20260819 0 11.48 11.48 11.2 11.22 33476 11.22 down down correct
FNWD.US Finward Bancorp Common Stock 20260819 0 44.48 44.48 43.22 43.22 7000 43.22 down up incorrect
FORM.US FormFactor Inc 20260819 0 126.03 126.03 113.55 114.95 1060100 114.95 down down correct
FORR.US Forrester Research Inc 20260819 0 11.34 11.99 11.34 11.76 87000 11.76 up up correct
FORTY.US Formula Systems (1985) Ltd 20260819 0 118.2 118.2 116.21 116.21 19 116.21 down down correct
FOSL.US Fossil Group Inc 20260819 0 5.54 5.8599 5.54 5.69 550973 5.69 up up correct
FOX.US Fox Corporation 20260819 0 61.45 61.48 60.19 60.39 1041159 60.0919 down down correct
FOXA.US Fox Corporation 20260819 0 69.19 69.39 67.62 67.96 6080800 67.6611 down down correct
FOXF.US Fox Factory Holding Corp 20260819 0 21.14 21.99 21.14 21.68 360000 21.68 up up correct
FRAF.US Franklin Financial Services Corporation 20260819 0 63.62 63.62 61.68 61.85 32900 61.85 down down correct
FRBA.US First Bank 20260819 0 18.87 19.15 18.09 18.12 100400 18.12 down down correct
FRHC.US Freedom Holding Corp 20260819 0 157.8 161.4 156.21 159.15 278800 159.15 up up correct
FRME.US First Merchants Corporation 20260819 0 43.29 43.29 41.97 42.02 343800 42.02 down down correct
FROG.US JFrog Ltd 20260819 0 91.21 92.17 87.392 91.21 1922700 91.21
FROPX.US FROPX 20260819 0 14.24 14.24 14.24 14.24 0 14.0904
FRPH.US FRP Holdings Inc 20260819 0 22.24 22.5 22.04 22.07 104700 22.07 down down correct
FRPT.US Freshpet Inc 20260819 0 73.58 75.63 72.85 75.03 1346000 75.03 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260819 0 12.72 13.255 12.68 13.07 6127700 13.07 up up correct
FRST.US Primis Financial Corp 20260819 0 16.57 16.6 16.09 16.14 143700 16.14 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260819 0 1.21 1.24 1.1 1.17 43100 1.17 down down correct
FSBC.US Five Star Bancorp 20260819 0 46.66 46.66 45.15 45.18 336752 45.18 down down correct
FSBW.US FS Bancorp Inc 20260819 0 43.42 43.5368 42.82 42.82 20745 42.82 down up incorrect
FSEA.US First Seacoast Bancorp 20260819 0 17.16 17.16 17.09 17.09 1001 17.09 down up incorrect
FSLR.US First Solar Inc 20260819 0 222 224 218.66 222.4 1657617 222.4 up up correct
FSTR.US L.B. Foster Company 20260819 0 38.22 38.38 36.71 37 58400 37 down down correct
FSV.US FirstService Corporation 20260819 0 143.34 146.67 142.27 146.53 184000 146.53 up up correct
FTCI.US FTC Solar Inc 20260819 0 2.21 2.37 2.149 2.24 430900 2.24 up up correct
FTDR.US Frontdoor Inc 20260819 0 83.33 84.95 82.22 82.28 420600 82.28 down down correct
FTEK.US Fuel Tech Inc 20260819 0 1.38 1.42 1.38 1.4 75575 1.4 up up correct
FTFT.US Future FinTech Group Inc 20260819 0 0.195 0.2275 0.195 0.215 2379500 0.86 up up correct
FTHM.US Fathom Holdings Inc 20260819 0 0.7367 0.745 0.7128 0.7179 117844 0.7179 down up incorrect
FTNT.US Fortinet Inc 20260819 0 157.97 158.56 151.66 152.85 3812300 152.85 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260819 0 8.59 8.59 8.56 8.5652 52631 8.541 down down correct
FULC.US Fulcrum Therapeutics Inc 20260819 0 3.9 3.94 3.855 3.91 2179200 3.91 up up correct
FULT.US Fulton Financial Corporation 20260819 0 24.31 24.36 23.59 23.65 1849900 23.65 down up incorrect
FULTP.US Fulton Financial Corporation 20260819 0 17.64 17.65 17.5 17.51 17200 17.51 down down correct
FUNC.US First United Corporation 20260819 0 45.09 45.15 43 43.59 19000 43.59 down up incorrect
FUND.US Sprott Focus Trust Inc 20260819 0 10.76 10.77 10.61 10.66 10400 10.66 down down correct
FUSB.US First US Bancshares Inc 20260819 0 16.74 16.74 16.4 16.42 2800 16.42 down down correct
FUTU.US Futu Holdings Limited 20260819 0 109.4 113.025 107.5 109.42 1699400 109.42 up up correct
FVCB.US FVCBankcorp Inc 20260819 0 18.95 18.95 18.31 18.32 67800 18.32 down down correct
FWONA.US Formula One Group 20260819 0 93.99 96.16 93.45 96 107300 96 up down incorrect
FWONK.US Formula One Group 20260819 0 101.48 104.89 101.48 104.84 1496700 104.84 up up correct
FWRD.US Forward Air Corporation 20260819 0 19.47 19.66 18.25 18.52 453400 18.52 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260819 0 12.12 12.82 12.11 12.49 1008900 12.49 up up correct
FXNC.US First National Corporation 20260819 0 32.04 32.2 30.73 30.73 21100 30.5619 down down correct
GABC.US German American Bancorp Inc 20260819 0 51.12 51.355 49.44 49.52 130397 49.52 down up incorrect
GAIA.US Gaia Inc 20260819 0 1.46 1.54 1.4 1.51 138000 1.51 up down incorrect
GAIN.US Gladstone Investment Corporation 20260819 0 16.22 16.53 16.2 16.27 177151 16.27 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260819 0 24.175 24.2 24.1 24.18 6000 24.18 up up correct
GALT.US Galectin Therapeutics Inc 20260819 0 3.54 3.77 3.54 3.67 353800 3.67 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260819 0 0.25 0.25 0.25 0.25 12000 0.25
GAME.US Engine Media Holdings Inc. Common Stock 20260819 0 0.443 0.443 0.4059 0.4157 180958 3.3256 down down correct
GANX.US Gain Therapeutics Inc 20260819 0 2.02 2.085 2.02 2.07 300040 2.07 up up correct
GASS.US StealthGas Inc 20260819 0 9.63 9.845 9.615 9.69 172869 9.69 up up correct
GBCI.US Glacier Bancorp Inc 20260819 0 49.29 49.45 47.83 47.95 940600 47.95 down down correct
GBDC.US Golub Capital BDC Inc 20260819 0 13.07 13.27 13.07 13.17 836700 13.17 up up correct
GBLI.US Global Indemnity Group LLC 20260819 0 26.25 27.18 25.98 27.18 4300 27.18 up up correct
GBNY.US Generations Bancorp NY Inc 20260819 0 15.29 15.29 15.29 15.29 0 15.29
GCBC.US Greene County Bancorp Inc 20260819 0 34.51 34.85 33.64 34.37 43000 34.37 down down correct
GCMG.US GCM Grosvenor Inc 20260819 0 13.76 13.94 13.68 13.78 453900 13.6601 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260819 0 21.76 21.76 21.76 21.76 0 21.76
GDEV.US Nexters Inc. Ordinary Shares 20260819 0 11.5 11.5 10 10.67 14700 10.67 down up incorrect
GDRX.US GoodRx Holdings Inc 20260819 0 3.58 3.595 3.455 3.54 3767300 3.54 down down correct
GDS.US GDS Holdings Limited 20260819 0 33.59 33.59 32.385 33.34 2119300 33.34 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260819 0 7.67 8.13 7.66 7.98 2176100 7.98 up up correct
GECC.US Great Elm Capital Corporation 20260819 0 5.8 5.94 5.77 5.87 57348 5.87 up down incorrect
GEG.US Great Elm Group Inc 20260819 0 2.15 2.18 2.15 2.15 4800 2.15
GENC.US Gencor Industries Inc 20260819 0 19.37 19.84 18.9 19.12 52905 19.12 down down correct
GENE.US Genetic Technologies Limited 20260819 0 2024.671 2024.671 2020.5 2020.5 88 2020.5 down down correct
GEOS.US Geospace Technologies Corporation 20260819 0 6 6.07 5.5 5.53 104622 5.53 down down correct
GERN.US Geron Corporation 20260819 0 1.57 1.59 1.53 1.59 8016000 1.59 up up correct
GEVO.US Gevo Inc 20260819 0 1.54 1.56 1.52 1.54 2010400 1.54
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260819 0 0.34 0.36 0.34 0.345 78100 0.345 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260819 0 0.02 0.02 0.02 0.02 3906 0.02
GFS.US GlobalFoundries Inc. Ordinary Shares 20260819 0 50.78 51 48.09 48.58 3380900 48.58 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20260819 0 42 42.82 40.89 41.47 885800 41.422 down down correct
GH.US Guardant Health Inc 20260819 0 165.51 168.73 159.46 163.34 2386700 163.34 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260819 0 29.9 30.57 29.38 29.8 357300 29.8 down down correct
GIGM.US GigaMedia Limited 20260819 0 1.43 1.45 1.43 1.45 1100 1.45 up up correct
GIII.US G 20260819 0 33.73 34.34 33.73 34.1 317000 34.1 up up correct
GILD.US Gilead Sciences Inc 20260819 0 145.1 148.97 144.3 147.6 6738600 147.6 up up correct
GILT.US Gilat Satellite Networks Ltd 20260819 0 11.02 11.02 10.57 10.81 551500 10.81 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260819 0 0.32 0.32 0.27 0.304 456400 0.304 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260819 0 23.72 23.72 23.72 23.72 0 23.72
GLAD.US Gladstone Capital Corporation 20260819 0 19.39 19.77 19.39 19.66 137300 19.66 up down incorrect
GLBE.US Global 20260819 0 41.29 42.33 41.1 41.24 982300 41.24 down down correct
GLBS.US Globus Maritime Limited 20260819 0 3.61 3.72 3.37 3.67 83200 3.67 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260819 0 7.9 7.9 7.7 7.7 72190 7.7 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260819 0 5.38 5.45 4.1 4.77 231100 4.77 down down correct
GLNG.US Golar LNG Limited 20260819 0 52.56 53.37 52.01 52.24 915600 51.9888 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260819 0 42.26 42.975 42.235 42.9 3019100 42.9 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260819 0 15.56 15.72 15.2 15.24 104000 15.24 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260819 0 23.21 23.21 23.21 23.21 0 23.21
GLSI.US Greenwich LifeSciences Inc 20260819 0 17.7 18.17 17.17 17.34 112100 17.34 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260819 0 15.58 16.205 15.35 15.77 1070233 15.77 up up correct
GMBL.US Esports Entertainment Group Inc 20260819 0 0.081 0.081 0.081 0.081 0 0.081
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260819 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260819 0 22.55 22.55 22.55 22.55 0 22.55
GNLN.US Greenlane Holdings Inc 20260819 0 2.75 3.3 2.42 2.99 188700 2.99 up up correct
GNPX.US Genprex Inc 20260819 0 3.86 4.16 3.85 3.99 212200 3.99 up up correct
GNSS.US Genasys Inc 20260819 0 1.89 1.89 1.84 1.84 50224 1.84 down down correct
GNTX.US Gentex Corporation 20260819 0 23.83 24.15 23.5 23.64 2275500 23.64 down down correct
GO.US Grocery Outlet Holding Corp 20260819 0 11.04 11.41 10.901 11.3 2188100 11.3 up up correct
GOGL.US Golden Ocean Group Limited 20260819 0 23.86 24.38 23.86 24.12 3200 24.12 up up correct
GOGO.US Gogo Inc 20260819 0 2.62 2.745 2.59 2.66 2473700 2.66 up up correct
GOOD.US Gladstone Commercial Corporation 20260819 0 12.88 13.07 12.86 13.04 387800 13.04 up up correct
GOODN.US Gladstone Commercial Corporation 20260819 0 23.4 23.76 23.4 23.76 1200 23.76 up up correct
GOOG.US Alphabet Inc 20260819 0 339.81 343.56 338.05 341.7 13360500 341.7 up up correct
GOOGL.US Alphabet Inc 20260819 0 342.46 346.73 340.66 344.72 19733800 344.72 up up correct
GOSS.US Gossamer Bio Inc 20260819 0 0.15 0.159 0.142 0.157 6913600 0.157 up up correct
GOVX.US GeoVax Labs Inc 20260819 0 0.6177 0.6686 0.59 0.5947 12403904 0.5947 down down correct
GP.US GreenPower Motor Company Inc 20260819 0 1.68 1.76 1.58 1.59 395800 1.59 down down correct
GPRE.US Green Plains Inc 20260819 0 16.32 16.45 15.95 16.03 1070789 16.03 down down correct
GPRO.US GoPro Inc 20260819 0 0.596 0.638 0.595 0.635 6643900 0.635 up up correct
GRBK.US Green Brick Partners Inc 20260819 0 70.66 72.53 70.66 71.35 684600 71.35 up up correct
GRCL.US Gracell Biotechnologies Inc 20260819 0 505.95 505.95 505.95 505.95 250 505.95
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260819 0 24.7 24.7 24.55 24.65 5300 24.65 down down correct
GRFS.US Grifols S.A 20260819 0 7.81 8.38 7.81 8.25 926400 8.25 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260819 0 24.42 24.42 24.42 24.42 0 24.42
GRIN.US Grindrod Shipping Holdings Ltd 20260819 0 33.98 34.11 33.98 34.099 8600 34.099 up up correct
GRMN.US Garmin Ltd 20260819 0 301.8 307.1 295.61 295.67 1244100 295.67 down down correct
GRNQ.US Greenpro Capital Corp 20260819 0 12.5001 15.6 12.5001 12.99 9067 12.99 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260819 0 0.0001 0.0001 0.0001 0.0001 809 0.0001
GROW.US U.S. Global Investors Inc 20260819 0 3.11 3.29 3.11 3.26 12000 3.26 up up correct
GRPN.US Groupon Inc 20260819 0 20.44 20.84 19.9 20.35 963500 20.35 down down correct
GRVY.US Gravity Co. Ltd 20260819 0 71.65 71.8 69.3 69.3 39300 69.3 down down correct
GRWG.US GrowGeneration Corp 20260819 0 1.85 1.865 1.79 1.8 288457 1.8 down down correct
GSBC.US Great Southern Bancorp Inc 20260819 0 80.32 80.32 78.4 78.53 81611 78.53 down down correct
GSHD.US Goosehead Insurance Inc 20260819 0 65.4 69 64.39 68.39 275300 68.39 up up correct
GSIT.US GSI Technology Inc 20260819 0 6.36 6.41 5.96 5.97 543100 5.97 down down correct
GSM.US Ferroglobe PLC 20260819 0 4.15 4.26 3.97 4.05 2077100 4.05 down down correct
GSRDX.US GSRDX 20260819 0 7.61 7.61 7.61 7.61 0 7.61
GSREX.US GSREX 20260819 0 7.6 7.6 7.6 7.6 0 7.6
GSRHX.US GSRHX 20260819 0 8.1 8.1 8.1 8.1 0 8.1
GSRJX.US GSRJX 20260819 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20260819 0 7.78 7.78 7.78 7.78 0 7.78
GT.US The Goodyear Tire & Rubber Company 20260819 0 6.05 6.14 5.9 5.99 6568400 5.99 down up incorrect
GTBP.US GT Biopharma Inc 20260819 0 0.275 0.29 0.274 0.287 360700 0.287 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20260819 0 0.812 0.899 0.812 0.89 282000 0.89 up down incorrect
GTIM.US Good Times Restaurants Inc 20260819 0 1.5 1.54 1.48 1.5 201000 1.5
GTLB.US GitLab Inc. Class A Common Stock 20260819 0 41.43 42.88 41.12 42.6 3346800 42.6 up up correct
GTX.US Garrett Motion Inc 20260819 0 28.33 28.33 27.01 27.15 2817000 27.0694 down down correct
GURE.US Gulf Resources Inc 20260819 0 3.1 3.41 2.985 3.33 11043 3.33 up up correct
GWRS.US Global Water Resources Inc 20260819 0 8.85 8.985 8.74 8.91 100700 8.91 up up correct
GYRO.US Gyrodyne LLC 20260819 0 5.48 5.48 5.48 5.48 9 5.48
HAFC.US Hanmi Financial Corporation 20260819 0 32.15 32.15 31.105 31.15 206968 31.15 down down correct
HAIN.US The Hain Celestial Group Inc 20260819 0 0.53 0.64 0.51 0.63 2099700 0.63 up up correct
HALL.US Hallmark Financial Services Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260819 0 106.39 107.96 105.5 107.62 2539100 107.62 up up correct
HAS.US Hasbro Inc 20260819 0 93.68 94.95 93.03 93.33 1127500 93.33 down down correct
HBAN.US Huntington Bancshares Incorporated 20260819 0 17.92 17.92 17.12 17.17 24161000 17.17 down down correct
HBANM.US Huntington Bancshares Incorporated 20260819 0 20.13 20.33 19.97 20.31 53800 20.31 up up correct
HBANP.US Huntington Bancshares Incorporated 20260819 0 16.12 16.44 16.05 16.42 70400 16.42 up up correct
HBCP.US Home Bancorp Inc 20260819 0 71.5 71.77 69.035 69.47 93662 69.47 down down correct
HBIO.US Harvard Bioscience Inc 20260819 0 7.12 7.12 6.99 7.08 10420 7.08 down down correct
HBNC.US Horizon Bancorp Inc 20260819 0 20.33 20.33 19.56 19.64 453484 19.64 down down correct
HBT.US HBT Financial Inc 20260819 0 36.5 37.02 35.4 35.42 231600 35.42 down up incorrect
HCAT.US Health Catalyst Inc 20260819 0 1.72 1.8 1.69 1.69 720829 1.69 down up incorrect
HCKT.US The Hackett Group Inc 20260819 0 10.56 11.08 10.53 10.87 229000 10.87 up up correct
HCM.US HUTCHMED (China) Limited 20260819 0 12.3 12.59 12.3 12.59 50700 12.59 up down incorrect
HCSG.US Healthcare Services Group Inc 20260819 0 22.61 23.65 22.55 22.93 1064800 22.93 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260819 0 1.1 1.1 0.974 0.975 541200 0.975 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260819 0 2.14 2.4 2.13 2.3 111900 2.3 up up correct
HDSN.US Hudson Technologies Inc 20260819 0 5.67 5.96 5.65 5.86 893600 5.86 up up correct
HELE.US Helen of Troy Limited 20260819 0 28.94 29.45 28.12 28.41 242800 28.41 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260819 0 0.061 0.075 0.061 0.075 2000 0.075 up up correct
HEPS.US D 20260819 0 2.51 2.61 2.405 2.6 310800 2.6 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260819 0 24.08 24.08 24.08 24.08 307 24.08
HFFG.US HF Foods Group Inc 20260819 0 1.89 1.91 1.819 1.885 104000 1.885 down down correct
HFWA.US Heritage Financial Corporation 20260819 0 29.45 29.61 28.72 28.855 288240 28.855 down down correct
HGBL.US Heritage Global Inc 20260819 0 1.19 1.2 1.1 1.1 640400 1.1 down down correct
HIFS.US Hingham Institution for Savings 20260819 0 312.01 312.01 301.01 302.47 75300 302.47 down down correct
HIHO.US Highway Holdings Limited 20260819 0 0.9888 1 0.8923 0.9 91147 0.9 down down correct
HIMX.US Himax Technologies Inc 20260819 0 14.51 14.51 13.7 13.9 924300 13.9 down down correct
HITI.US High Tide Inc. Common Shares 20260819 0 2.4 2.47 2.395 2.46 926159 2.46 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260819 0 2.78 2.93 2.64 2.82 38291800 2.82 up up correct
HLIT.US Harmonic Inc 20260819 0 12.9 12.98 12.53 12.56 2148600 12.56 down down correct
HLMN.US Hillman Solutions Corp 20260819 0 8.53 8.67 8.495 8.53 1289000 8.53
HLNE.US Hamilton Lane Incorporated 20260819 0 101.97 106.13 101.97 104.86 433900 104.86 up up correct
HNNA.US Hennessy Advisors Inc 20260819 0 10.1 10.1 10 10.02 6500 9.87 down down correct
HNRG.US Hallador Energy Company 20260819 0 15.83 16.4 15.72 16.38 616300 16.38 up up correct
HNST.US The Honest Company Inc 20260819 0 4.8 5.069 4.8 5.02 2061100 5.02 up up correct
HOFT.US Hooker Furniture Corporation 20260819 0 14.77 14.91 14.35 14.42 21900 14.42 down down correct
HON.US Honeywell International Inc 20260819 0 226.9 227 221.49 221.73 2306600 221.73 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260819 0 92.9 99.43 92.19 95.77 25243800 95.77 up up correct
HOPE.US Hope Bancorp Inc 20260819 0 14.29 14.34 13.91 13.97 1203900 13.97 down down correct
HOWL.US Werewolf Therapeutics Inc 20260819 0 0.409 0.42 0.403 0.409 155600 0.409
HPK.US HighPeak Energy Inc 20260819 0 7.87 8.28 7.87 8.16 466900 8.16 up up correct
HQI.US HireQuest Inc 20260819 0 16.76 16.99 16.4 16.71 13400 16.6472 down down correct
HQY.US HealthEquity Inc 20260819 0 103.38 104.5 103.07 103.95 678700 103.95 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260819 0 39.05 39.99 38.51 39.93 765800 39.93 up up correct
HROW.US Harrow Health Inc 20260819 0 39.95 42.3 39.67 41.64 651736 41.64 up up correct
HRTX.US Heron Therapeutics Inc 20260819 0 0.32 0.3269 0.305 0.3149 3137771 0.3149 down down correct
HRZN.US Horizon Technology Finance Corporation 20260819 0 5.04 5.11 5.04 5.08 559500 5.08 up up correct
HSDT.US Helius Medical Technologies Inc 20260819 0 1.78 1.88 1.77 1.86 228000 1.86 up up correct
HSIC.US Henry Schein Inc 20260819 0 90.11 91.29 89.17 89.29 1177300 89.29 down down correct
HST.US Host Hotels & Resorts Inc 20260819 0 22.96 23.42 22.96 23.15 11589100 23.15 up up correct
HSTM.US HealthStream Inc 20260819 0 28.63 29.07 28.49 28.55 229200 28.55 down down correct
HTHT.US Huazhu Group Limited 20260819 0 46.82 49.17 46.16 48.59 2657000 48.59 up down incorrect
HTLD.US Heartland Express Inc 20260819 0 12.79 12.95 12.66 12.67 1049400 12.67 down down correct
HTOO.US Fusion Fuel Green PLC 20260819 0 2.23 2.25 2.2 2.21 4300 2.21 down down correct
HUBG.US Hub Group Inc 20260819 0 39.83 40.98 39.69 40 1190100 40 up up correct
HUDI.US Huadi International Group Co. Ltd 20260819 0 0.9 0.95 0.85 0.9327 95615 0.9327 up up correct
HUIZ.US Huize Holding Limited 20260819 0 1.27 1.549 1.251 1.46 870900 1.46 up up correct
HUMA.US Humacyte Inc 20260819 0 0.6 0.75 0.596 0.735 21660200 0.735 up up correct
HUMAW.US Humacyte Inc 20260819 0 0.0074 0.0089 0.0051 0.0087 23879 0.0087 up up correct
HURC.US Hurco Companies Inc 20260819 0 22.64 23.16 22.61 22.76 50600 22.76 up up correct
HURN.US Huron Consulting Group Inc 20260819 0 152.28 159.74 152.28 158.98 179300 158.98 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260819 0 81.09 83 76.03 82.08 5722400 82.08 up up correct
HWBK.US Hawthorn Bancshares Inc 20260819 0 39.64 39.9 39.24 39.37 13600 39.37 down down correct
HWC.US Hancock Whitney Corporation 20260819 0 78.38 78.38 75.98 76.13 747300 76.13 down down correct
HWCPZ.US HWCPZ 20260819 0 22.17 22.35 22.17 22.19 19000 21.7911 up up correct
HWKN.US Hawkins Inc 20260819 0 126.38 126.38 123.47 123.92 132300 123.92 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260819 0 1.18 1.23 1.05 1.1 232900 1.1 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260819 0 26.14 28.07 26.07 27.9 3083200 27.9 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260819 0 17.65 18.37 17.16 17.24 652400 17.24 down up incorrect
IBCP.US Independent Bank Corporation 20260819 0 38.12 38.37 36.9 36.95 201300 36.95 down down correct
IBEX.US IBEX Limited 20260819 0 35.61 36.94 34 35.77 97800 35.77 up up correct
IBKR.US Interactive Brokers Group Inc 20260819 0 90.99 91.43 88.92 90.54 3224300 90.4586 down down correct
IBOC.US International Bancshares Corporation 20260819 0 72.57 72.84 71.34 71.53 273300 71.53 down down correct
IBRX.US ImmunityBio Inc 20260819 0 8.08 8.27 7.94 8.13 13063700 8.13 up down incorrect
ICCC.US ImmuCell Corporation 20260819 0 9.76 10.38 9.61 10.13 48800 10.13 up up correct
ICCM.US Icecure Medical 20260819 0 2.71 2.7999 2.48 2.52 67298 2.52 down down correct
ICFI.US ICF International Inc 20260819 0 88.82 91.16 88.82 89.99 140936 89.99 up up correct
ICHR.US Ichor Holdings Ltd 20260819 0 67.61 67.61 60.5 61.21 798400 61.21 down down correct
ICLR.US ICON Public Limited Company 20260819 0 170.1 175.71 167.49 172.49 687900 172.49 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260819 0 0.837 0.8499 0.824 0.83 11077 0.83 down down correct
ICUI.US ICU Medical Inc 20260819 0 185.82 189.3 185.25 187.26 235000 187.26 up up correct
IDCC.US InterDigital Inc 20260819 0 340.57 345.52 331.35 344.86 166600 344.86 up up correct
IDN.US Intellicheck Inc 20260819 0 3.14 3.31 3.03 3.06 1093633 3.06 down down correct
IDXX.US IDEXX Laboratories Inc 20260819 0 556.78 575.56 555 562.2 453600 562.2 up up correct
IDYA.US IDEAYA Biosciences Inc 20260819 0 39.01 39.3 37.84 38.87 931900 38.87 down down correct
IEP.US Icahn Enterprises L.P 20260819 0 6.83 6.9 6.6 6.65 2067200 6.65 down down correct
IESC.US IES Holdings Inc 20260819 0 745.36 745.36 680.11 697.38 250554 348.69 down down correct
IFBD.US Infobird Co. Ltd 20260819 0 1.07 1.07 0.9844 1.0001 16055 1.0001 down down correct
IFMK.US iFresh Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260819 0 2.18 2.22 2.09 2.12 958300 2.12 down down correct
IGIC.US International General Insurance Holdings Ltd 20260819 0 26.81 27.49 26.4 26.57 89300 26.57 down down correct
IHRT.US iHeartMedia Inc 20260819 0 3.03 3.13 3 3.11 474863 3.11 up up correct
III.US Information Services Group Inc 20260819 0 4.98 5.02 4.92 4.95 196500 4.95 down down correct
IIIV.US i3 Verticals Inc 20260819 0 16.15 16.92 16.15 16.49 336462 16.49 up up correct
IKT.US Inhibikase Therapeutics Inc 20260819 0 2.44 2.515 2.43 2.45 645000 2.45 up up correct
ILMN.US Illumina Inc 20260819 0 193.51 205.16 192.68 205 2090900 205 up up correct
ILPT.US Industrial Logistics Properties Trust 20260819 0 8.49 8.53 8.335 8.39 245800 8.39 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260819 0 10.3 10.3 10.3 10.3 300 10.3
IMCC.US IM Cannabis Corp 20260819 0 0.0035 0.0035 0.0033 0.0035 1647000 0.106
IMCR.US Immunocore Holdings plc 20260819 0 36.16 37.44 35.42 36.86 677778 36.86 up up correct
IMKTA.US Ingles Markets Incorporated 20260819 0 85.87 87.0545 84.95 85.05 98715 85.05 down down correct
IMMP.US Immutep Limited 20260819 0 0.4 0.4 0.39 0.3933 54844 0.3933 down down correct
IMMR.US Immersion Corporation 20260819 0 7.58 7.6 7.45 7.59 408300 7.59 up up correct
IMNM.US Immunome Inc 20260819 0 27.85 30.06 27.625 29.825 2984600 29.825 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260819 0 54.6 54.9999 52.02 52.44 87335 52.44 down down correct
IMRN.US Immuron Limited 20260819 0 1.16 1.22 1.155 1.19 55100 1.19 up down incorrect
IMRX.US Immuneering Corporation 20260819 0 5.18 5.37 5.14 5.33 751100 5.33 up up correct
IMTE.US Integrated Media Technology Limited 20260819 0 0.476 0.498 0.471 0.498 29100 0.498 up up correct
IMTX.US Immatics N.V 20260819 0 9.28 9.31 9.02 9.25 593300 9.25 down down correct
IMUX.US Immunic Inc 20260819 0 16.93 17.43 16.26 16.45 154200 16.45 down down correct
IMVT.US Immunovant Inc 20260819 0 45.265 45.42 44.11 44.96 1273500 44.96 down up incorrect
IMXI.US International Money Express Inc 20260819 0 14.41 14.56 14.11 14.17 1278700 14.17 down down correct
INAB.US IN8bio Inc. Common Stock 20260819 0 1.16 1.26 1.155 1.2 79100 1.2 up up correct
INBK.US First Internet Bancorp 20260819 0 29.41 29.41 28.6 28.64 46300 28.64 down down correct
INBKZ.US INBKZ 20260819 0 25.38 25.38 25.283 25.29 1800 25.29 down up incorrect
INBX.US Inhibrx Inc 20260819 0 96.01 102.25 95.27 101.48 310700 101.48 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260819 0 0.1852 0.1902 0.1696 0.186 73900 0.93 up up correct
INCY.US Incyte Corporation 20260819 0 125 129.56 124.6 128.47 1588900 128.47 up up correct
INDB.US Independent Bank Corp 20260819 0 85.37 85.51 83.15 83.33 365500 83.33 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260819 0 4.37 4.415 3.91 4.005 10904100 4.005 down down correct
INDP.US Indaptus Therapeutics Inc 20260819 0 0.936 1.11 0.925 0.94 813200 0.94 up down incorrect
INGN.US Inogen Inc 20260819 0 5.64 5.75 5.63 5.68 212600 5.68 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260819 0 11.84 12.09 11 11.13 14500 11.13 down down correct
INM.US InMed Pharmaceuticals Inc 20260819 0 1.46 1.632 1.45 1.59 86100 1.59 up up correct
INMB.US INmune Bio Inc 20260819 0 2.17 2.27 2.13 2.23 437072 2.23 up up correct
INMD.US InMode Ltd 20260819 0 15.02 15.13 14.945 15.04 491700 15.04 up down incorrect
INN.US PF 20260819 0 16.89 17 16.89 17 1225 17 up down incorrect
INNV.US InnovAge Holding Corp 20260819 0 11.22 11.41 10.804 10.94 158000 10.94 down down correct
INO.US Inovio Pharmaceuticals Inc 20260819 0 1.22 1.32 1.15 1.3 6970600 1.3 up up correct
INOD.US Innodata Inc 20260819 0 61.81 63.9 60.11 62.78 1083200 62.78 up up correct
INOV.US Inovalon Holdings Inc 20260819 0 37.801 37.842 37.801 37.842 300 37.842 up up correct
INSE.US Inspired Entertainment Inc 20260819 0 6.06 6.115 5.975 6.04 173900 6.04 down down correct
INSG.US Inseego Corp 20260819 0 4.38 4.47 4.28 4.33 295500 4.33 down down correct
INSM.US Insmed Incorporated 20260819 0 129.85 131.1 127.42 130.66 1493700 130.66 up up correct
INTA.US Intapp Inc. Common Stock 20260819 0 39.94 40.76 39.145 40.09 750700 40.09 up up correct
INTC.US Intel Corporation 20260819 0 97.41 98.2 91.28 92.8 110268600 92.8 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260819 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260819 0 35.25 35.55 33.32 33.4 60900 33.4 down down correct
INTU.US Intuit Inc 20260819 0 349.32 365.38 349.32 362.47 4018300 362.47 up up correct
INTZ.US Intrusion Inc 20260819 0 0.626 0.6699 0.62 0.634 74680 0.634 up up correct
INVA.US Innoviva Inc 20260819 0 21.45 21.7 21.36 21.48 505500 21.48 up up correct
INVE.US Identiv Inc 20260819 0 2.89 2.94 2.8 2.85 252300 2.85 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260819 0 0.357 0.357 0.33 0.346 5272900 0.346 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260819 0 60.11 61.355 59.61 60.8 3137560 60.8 up up correct
IOSP.US Innospec Inc 20260819 0 94.47 95.01 93.06 93.76 108200 93.76 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260819 0 7.2 8.06 7.19 7.99 24248300 7.99 up up correct
IPAR.US Inter Parfums Inc 20260819 0 115.16 118.33 113.45 117.01 243000 117.01 up down incorrect
IPDN.US Professional Diversity Network Inc 20260819 0 0.2082 0.23 0.2 0.208 373483 0.208 down down correct
IPGP.US IPG Photonics Corporation 20260819 0 83 83 76.02 76.57 697200 76.57 down down correct
IPHA.US Innate Pharma S.A 20260819 0 2.11 2.13 2.09 2.12 27100 2.12 up up correct
IPSC.US Century Therapeutics Inc. 20260819 0 1.99 2.115 1.99 2.11 448700 2.11 up up correct
IPW.US iPower Inc. 20260819 0 3.06 3.33 3.06 3.12 228500 3.12 up down incorrect
IPWR.US Ideal Power Inc 20260819 0 5.02 5.27 4.7 5.23 267700 5.23 up up correct
IQ.US iQIYI Inc 20260819 0 1.19 1.2 1.1 1.13 11380800 1.13 down down correct
IRDM.US Iridium Communications Inc 20260819 0 48.35 48.9 47.9 48.71 819200 48.71 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260819 0 41.415 43.49 39.48 42.84 44038400 42.84 up up correct
IRIX.US IRIDEX Corporation 20260819 0 0.817 0.83 0.7001 0.7829 470622 0.7829 down down correct
IRMD.US IRadimed Corporation 20260819 0 87.88 89.03 87.135 87.4 100863 87.4 down down correct
IRTC.US iRhythm Technologies Inc 20260819 0 117.38 124.93 115.97 124.75 609500 124.75 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260819 0 4.48 4.49 4.305 4.36 1478134 4.36 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260819 0 2.28 2.529 2.28 2.38 130800 2.38 up up correct
ISRG.US Intuitive Surgical Inc 20260819 0 394.55 405.34 394 397.72 2125200 397.72 up up correct
ISTR.US Investar Holding Corporation 20260819 0 30.88 30.9 29.84 29.85 103700 29.85 down down correct
ITIC.US Investors Title Company 20260819 0 291.88 297.99 291.29 292.39 117900 291.9331 up up correct
ITRI.US Itron Inc 20260819 0 97.4 100.61 97.31 98.86 861600 98.86 up up correct
ITRN.US Ituran Location and Control Ltd 20260819 0 52.23 52.23 50.56 50.8 128085 50.8 down down correct
IVA.US Inventiva S.A 20260819 0 4.73 4.79 4.69 4.76 575200 4.76 up up correct
IZEA.US IZEA Worldwide Inc 20260819 0 2.96 3.12 2.96 3.06 48200 3.06 up up correct
JACK.US Jack in the Box Inc 20260819 0 16.83 17.86 16.83 17.15 687300 17.15 up down incorrect
JAGX.US Jaguar Health Inc 20260819 0 0.97 0.98 0.884 0.924 230500 0.924 down down correct
JAKK.US JAKKS Pacific Inc 20260819 0 25.54 25.7 25.19 25.39 75100 25.1421 down down correct
JAN.US JanOne Inc 20260819 0 30.76 30.97 30.32 30.56 1234900 30.56 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260819 0 17.21 17.72 16.96 17.52 914200 17.52 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260819 0 255.65 256.92 251.26 252.16 549500 252.16 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260819 0 273.31 280.74 271.45 272.42 772900 272.42 down up incorrect
JBLU.US JetBlue Airways Corporation 20260819 0 5.08 5.14 4.85 4.9 24771400 4.9 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260819 0 83.96 85.09 80.6 81.3 138800 81.3 down down correct
JD.US JD.com Inc 20260819 0 28.84 29.38 28.81 29.35 8696200 29.35 up up correct
JFIN.US Jiayin Group Inc 20260819 0 2.37 2.55 2.3 2.4 54200 2.4 up up correct
JFU.US 9F Inc 20260819 0 2.7 2.79 2.57 2.7 57600 2.7
JG.US Aurora Mobile Limited 20260819 0 5.466 6.3 5.41 6.27 12879 6.27 up up correct
JJSF.US J & J Snack Foods Corp 20260819 0 89.21 90.9 89.21 90.75 257600 90.75 up up correct
JKHY.US Jack Henry & Associates Inc 20260819 0 163.8 169.37 157.55 163.06 1947900 163.06 down down correct
JOUT.US Johnson Outdoors Inc 20260819 0 47.95 48.6 47.61 47.97 36000 47.97 up up correct
JPM.US PM 20260819 0 16.35 16.64 16.29 16.58 408470 16.58 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20260819 0 5.41 5.495 5.31 5.37 48100 5.37 down down correct
JRVR.US James River Group Holdings Ltd 20260819 0 4.1 4.15 4 4.02 284300 4.02 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260819 0 17.82 17.88 17.67 17.67 16900 17.67 down down correct
JSPR.US Jasper Therapeutics Inc 20260819 0 0.744 0.81 0.72 0.747 294300 0.747 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20260819 0 0.0125 0.0125 0.0084 0.0123 9169 0.0123 down down correct
JVA.US Coffee Holding Co. Inc 20260819 0 3.53 3.54 3.49 3.52 116173 3.52 down down correct
JWEL.US Jowell Global Ltd 20260819 0 2.7 2.7 2.378 2.44 53600 2.44 down down correct
JYNT.US The Joint Corp 20260819 0 8.53 8.53 8.11 8.23 83800 8.23 down down correct
JZXN.US Jiuzi Holdings Inc 20260819 0 1.3 1.37 1.27 1.34 238300 1.34 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20260819 0 0.9349 0.9399 0.89 0.9 35590 0.9 down down correct
KALU.US Kaiser Aluminum Corporation 20260819 0 163.66 164.8 154.55 156.95 335300 156.95 down down correct
KARO.US Karooooo Ltd 20260819 0 62.73 63.6 61.25 61.39 58743 61.39 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260819 0 0.0246 0.0246 0.0246 0.0246 665 0.0246
KBNT.US Kubient Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 505 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260819 0 12.27 12.53 11.66 12.37 3369100 12.37 up up correct
KDP.US Keurig Dr Pepper Inc 20260819 0 31.03 31.4 30.66 31.06 7386700 31.06 up down incorrect
KE.US Kimball Electronics Inc 20260819 0 24.89 24.89 23.7 23.72 184502 23.72 down down correct
KELYA.US Kelly Services Inc 20260819 0 16.54 16.87 16.47 16.53 225100 16.53 down down correct
KELYB.US Kelly Services Inc 20260819 0 23.47 23.47 23.47 23.47 300 23.47
KEQU.US Kewaunee Scientific Corporation 20260819 0 36.67 36.67 36.01 36.01 1700 36.01 down down correct
KFFB.US Kentucky First Federal Bancorp 20260819 0 5.47 5.47 5.47 5.47 1086 5.4258
KFRC.US Kforce Inc 20260819 0 58.16 60.05 57.85 58.68 200100 58.68 up up correct
KHC.US The Kraft Heinz Company 20260819 0 25.01 25.91 24.985 25.68 11320100 25.68 up up correct
KIDS.US OrthoPediatrics Corp 20260819 0 25.775 26.71 25.61 26.5 378000 26.5 up up correct
KINS.US Kingstone Companies Inc 20260819 0 19.82 20.15 19.67 19.81 78531 19.81 down up incorrect
KLAC.US KLA Corporation 20260819 0 196.435 196.978 185.38 187.27 9701561 187.27 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260819 0 93.44 93.44 85.5 86.29 1287700 86.29 down down correct
KLTR.US Kaltura Inc. Common Stock 20260819 0 1.68 1.69 1.635 1.67 269500 1.67 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260819 0 1.6 1.67 1.57 1.63 291900 1.63 up up correct
KMDA.US Kamada Ltd 20260819 0 7.83 7.92 7.78 7.89 265100 7.7299 up up correct
KNDI.US Kandi Technologies Group Inc 20260819 0 0.6 0.65 0.6 0.62 38000 0.62 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260819 0 80.5 81.566 79.27 80.8 872100 80.8 up down incorrect
KNSL.US Kinsale Capital Group Inc 20260819 0 375.76 385.88 375.27 379.42 190800 379.1716 up down incorrect
KOD.US Kodiak Sciences Inc 20260819 0 41.72 41.72 39.3 40.07 595800 40.07 down down correct
KOPN.US Kopin Corporation 20260819 0 5.14 5.21 4.78 4.93 4156900 4.93 down down correct
KOSS.US Koss Corporation 20260819 0 3.63 3.63 3.56 3.56 9800 3.56 down down correct
KPLT.US Katapult Holdings Inc 20260819 0 5.97 6.19 5.8 5.93 156100 5.93 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260819 0 2.57 2.68 2.52 2.6 34300 2.6 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260819 0 1.93 2.015 1.93 2 792100 2 up up correct
KRBP.US Kiromic BioPharma Inc 20260819 0 22.105 22.475 22.105 22.305 1 22.305 up up correct
KRKR.US 36Kr Holdings Inc 20260819 0 3.2 3.4 2.94 3.265 51900 3.265 up up correct
KRMD.US Repro Med Systems Inc 20260819 0 3.37 3.405 3.275 3.32 177900 3.32 down down correct
KRNT.US Kornit Digital Ltd 20260819 0 17.23 17.38 16.695 16.79 272700 16.79 down down correct
KRNY.US Kearny Financial Corp 20260819 0 9.78 9.97 9.59 9.63 1567800 9.63 down up incorrect
KROS.US Keros Therapeutics Inc 20260819 0 10.63 11.17 10.63 11.1 152200 11.1 up up correct
KRT.US Karat Packaging Inc 20260819 0 47.97 48.38 47.12 48.17 101900 47.6941 up up correct
KRUS.US Kura Sushi USA Inc 20260819 0 50.1 52.22 50.02 50.19 129000 50.19 up down incorrect
KRYS.US Krystal Biotech Inc 20260819 0 339.61 345.56 335.44 343.34 162800 343.34 up down incorrect
KTCC.US Key Tronic Corporation 20260819 0 3.78 3.9 3.77 3.78 7000 3.78
KTOS.US Kratos Defense & Security Solutions Inc 20260819 0 61.99 62 58.75 60.56 2844700 60.56 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260819 0 0.498 0.51 0.488 0.49 89300 0.49 down up incorrect
KURA.US Kura Oncology Inc 20260819 0 12.74 12.9 12.43 12.53 4077719 12.53 down down correct
KVHI.US KVH Industries Inc 20260819 0 7.92 8.03 7.76 7.94 197700 7.94 up up correct
KXIN.US Kaixin Auto Holdings 20260819 0 5.39 5.53 5.115 5.35 350600 5.35 down down correct
KYMR.US Kymera Therapeutics Inc 20260819 0 124.63 127.36 121.825 127.31 842800 127.31 up up correct
KZIA.US Kazia Therapeutics Limited 20260819 0 14.75 15 13.77 14.07 141500 14.07 down down correct
KZR.US Kezar Life Sciences Inc 20260819 0 0.15 0.15 0.145 0.15 409793 0.15
LAKE.US Lakeland Industries Inc 20260819 0 11.87 12.22 11.84 12.18 95500 12.18 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20260819 0 151.76 154.41 151 153.98 679100 153.98 up down incorrect
LAND.US Gladstone Land Corporation 20260819 0 8.265 8.625 8.265 8.61 685800 8.61 up up correct
LANDO.US Gladstone Land Corporation 20260819 0 21.41 21.42 21.25 21.31 5000 21.31 down down correct
LARAX.US LARAX 20260819 0 8.16 8.16 8.16 8.16 0 8.16
LARK.US Landmark Bancorp Inc 20260819 0 32.11 32.21 31.91 32.21 9200 32.21 up up correct
LASR.US nLIGHT Inc 20260819 0 50.26 51.139 47.01 47.88 964600 47.88 down down correct
LAUR.US Laureate Education Inc 20260819 0 38.48 38.58 38.05 38.38 738900 38.38 down down correct
LAZR.US Luminar Technologies Inc 20260819 0 46.52 46.52 43.16 43.23 277756 43.23 down down correct
LBRDA.US Liberty Broadband Corporation 20260819 0 34.87 37.58 34.87 35.99 0 35.99 up up correct
LBRDK.US Liberty Broadband Corporation 20260819 0 30.845 30.845 30.845 30.845 22345700 30.845
LBRDP.US Liberty Broadband Corporation 20260819 0 22.16 22.16 22.065 22.13 2252 22.13 down up incorrect
LBTYA.US Liberty Global plc 20260819 0 10.62 10.71 10.519 10.7 1948798 10.7 up down incorrect
LBTYB.US Liberty Global plc 20260819 0 13.1 13.46 13.1 13.46 3700 13.46 up down incorrect
LBTYK.US Liberty Global plc 20260819 0 10.32 10.45 10.3 10.43 1058047 10.43 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260819 0 33.83 33.85 33.63 33.662 19000 33.662 down down correct
LCID.US Lucid Group Inc. Common Stock 20260819 0 5.88 5.95 5.41 5.92 8536500 5.92 up up correct
LCNB.US LCNB Corp 20260819 0 20.29 20.33 19.69 19.79 35700 19.5648 down down correct
LCRDX.US LCRDX 20260819 0 8.17 8.17 8.17 8.17 0 8.17
LCRUX.US LCRUX 20260819 0 8.17 8.17 8.17 8.17 0 8.1151
LCUT.US Lifetime Brands Inc 20260819 0 9.91 10.04 9.34 9.41 123700 9.41 down down correct
LE.US Lands' End Inc 20260819 0 12.01 12.52 12.01 12.41 141500 12.41 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260819 0 283.65 284.67 278.69 279.56 426900 279.56 down down correct
LEDS.US SemiLEDs Corporation 20260819 0 2.29 2.3 2.18 2.24 28595 2.24 down down correct
LEE.US Lee Enterprises Incorporated 20260819 0 8.18 8.315 8.13 8.18 34668 8.18
LEGH.US Legacy Housing Corporation 20260819 0 28.62 29.23 28.39 28.52 71800 28.52 down down correct
LEGN.US Legend Biotech Corporation 20260819 0 22.34 22.92 22.1 22.6 2639900 22.6 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260819 0 92.42 92.42 92.42 92.42 0 92.42
LESL.US Leslie's Inc 20260819 0 0.6291 0.6689 0.6273 0.6527 538258 0.6527 up up correct
LEXX.US Lexaria Bioscience Corp 20260819 0 11.93 11.98 11.057 11.51 130100 11.51 down down correct
LFMD.US LifeMD Inc 20260819 0 3.33 3.44 3.28 3.4 544500 3.4 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260819 0 23.957 23.957 23.33 23.33 4500 23.33 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260819 0 12.7 12.85 12.43 12.83 2637600 12.83 up up correct
LFUS.US Littelfuse Inc 20260819 0 437.51 441.35 414.32 414.87 340800 414.07 down down correct
LFVN.US LifeVantage Corporation 20260819 0 6.37 6.6 6.37 6.5 52300 6.4487 up up correct
LGHL.US Lion Group Holding Ltd 20260819 0 0.56 0.92 0.525 0.701 27070500 0.701 up up correct
LGIH.US LGI Homes Inc 20260819 0 58.47 60.7 58.47 59.52 369400 59.52 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260819 0 291.02 294.61 282.25 290.71 231200 290.71 down down correct
LGO.US Largo Resources Ltd 20260819 0 0.63 0.66 0.6 0.65 776800 0.65 up up correct
LGVN.US Longeveron Inc 20260819 0 0.8115 0.88 0.8 0.8223 110931 8.223 up up correct
LI.US Li Auto Inc 20260819 0 12.35 12.8 12.325 12.71 3564000 12.71 up up correct
LIDR.US Aeye Inc 20260819 0 1.26 1.3 1.2201 1.26 374505 1.26
LIFE.US aTyr Pharma Inc 20260819 0 34.37 34.37 32.23 32.85 1035600 32.85 down down correct
LILA.US Liberty Latin America Ltd 20260819 0 8.43 8.43 8.295 8.34 665600 8.34 down down correct
LILAK.US Liberty Latin America Ltd 20260819 0 8.36 8.38 8.21 8.28 2018600 8.28 down down correct
LINC.US Lincoln Educational Services Corporation 20260819 0 28.12 28.68 26.2 26.3 1324600 26.3 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260819 0 32.84 32.86 31.75 31.82 557900 31.82 down down correct
LINK.US Interlink Electronics Inc 20260819 0 5.03 5.62 5.02 5.17 26500 5.17 up up correct
LIQT.US LiqTech International Inc 20260819 0 0.52 0.58 0.52 0.54 220600 0.54 up up correct
LITE.US Lumentum Holdings Inc 20260819 0 892.2 893.847 821.03 827.6 4409400 827.6 down down correct
LIVE.US Live Ventures Incorporated 20260819 0 9.72 10.07 9.7 10.01 4900 10.01 up up correct
LIVN.US LivaNova PLC 20260819 0 80.82 81.66 80.405 80.84 496600 80.84 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260819 0 4.2 4.4 4.05 4.31 137800 4.31 up up correct
LKFN.US Lakeland Financial Corporation 20260819 0 61.71 61.82 59.95 60.07 148800 60.07 down down correct
LKQ.US LKQ Corporation 20260819 0 25.34 26.28 25.34 25.86 3148200 25.56 up up correct
LMAT.US LeMaitre Vascular Inc 20260819 0 82.15 84.12 81.57 83.87 251900 83.62 up up correct
LMB.US Limbach Holdings Inc 20260819 0 43.79 43.79 42.6 43.7 313873 43.7 down down correct
LMNR.US Limoneira Company 20260819 0 14.05 14.35 13.98 13.99 65000 13.99 down down correct
LNSR.US LENSAR Inc 20260819 0 8.19 8.74 8.01 8.72 161040 8.72 up up correct
LNT.US Alliant Energy Corporation 20260819 0 70.48 70.64 69.84 70.15 1936100 70.15 down down correct
LNTH.US Lantheus Holdings Inc 20260819 0 100.35 100.72 100.225 100.48 1254300 100.48 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260819 0 4.1 4.1461 4.07 4.07 16199 4.07 down down correct
LOB.US Live Oak Bancshares Inc 20260819 0 42.78 43.53 40.785 40.89 305348 40.8589 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260819 0 15.35 15.7 15.23 15.33 211100 15.33 down down correct
LOGC.US LogicBio Therapeutics Inc 20260819 0 10.96 11.63 10.96 11.25 163500 11.25 up up correct
LOGI.US Logitech International S.A 20260819 0 99.89 100.79 99.67 100.47 852900 100.47 up up correct
LOOP.US Loop Industries Inc 20260819 0 0.62 0.655 0.62 0.62 30430500 0.62
LOPE.US Grand Canyon Education Inc 20260819 0 146.74 149.96 146.74 146.92 181600 146.92 up up correct
LOVE.US The Lovesac Company 20260819 0 17.21 17.71 16.96 17.04 194100 17.04 down down correct
LPCN.US Lipocine Inc 20260819 0 2.105 2.115 2.05 2.05 24900 2.05 down down correct
LPLA.US LPL Financial Holdings Inc 20260819 0 371.58 373.05 357.72 359.23 513500 359.23 down down correct
LPSN.US LivePerson Inc 20260819 0 2.89 2.92 2.81 2.88 293300 2.88 down down correct
LPTH.US LightPath Technologies Inc 20260819 0 14.3 14.32 12.88 13.24 2694900 13.24 down down correct
LQDA.US Liquidia Corporation 20260819 0 74.99 76.65 73.29 75.33 1156500 75.33 up up correct
LQDT.US Liquidity Services Inc 20260819 0 43.43 44.09 43.4 43.58 152600 43.58 up up correct
LRCX.US Lam Research Corporation 20260819 0 328.52 328.57 305.08 307.17 10861500 307.17 down down correct
LRMR.US Larimar Therapeutics Inc 20260819 0 4.19 4.34 4.17 4.25 1232000 4.25 up up correct
LSBK.US Lake Shore Bancorp Inc 20260819 0 17.2 17.24 17.18 17.24 7400 17.24 up up correct
LSCC.US Lattice Semiconductor Corporation 20260819 0 124.63 126.2 115.42 117.68 1617100 117.68 down down correct
LSTR.US Landstar System Inc 20260819 0 186.99 189.62 183.26 185.02 394500 185.02 down down correct
LTAFX.US Altst Strgs Fd A 20260819 0 12.63 12.63 12.63 12.63 0 12.63
LTBR.US Lightbridge Corporation 20260819 0 8.01 8.12 7.87 8.05 530300 8.05 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260819 0 11.61 11.61 11.61 11.61 0 11.61
LTCH.US Latch Inc 20260819 0 0.17 0.189 0.151 0.151 22400 0.151 down down correct
LTIFX.US LTIFX 20260819 0 12.83 12.83 12.83 12.83 0 12.83
LTRN.US Lantern Pharma Inc 20260819 0 2.54 2.83 2.405 2.49 242500 2.49 down up incorrect
LTRX.US Lantronix Inc 20260819 0 6.39 6.51 6 6.01 946548 6.01 down down correct
LTRYW.US Lottery Com 20260819 0 0.0064 0.0073 0.0064 0.0071 21469 0.0071 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260819 0 0.98 1.03 0.972 1.01 1158924 1.01 up up correct
LULU.US Lululemon Athletica Inc 20260819 0 119.03 121.34 119.01 119.45 1974900 119.45 up up correct
LUNA.US Luna Innovations Incorporated 20260819 0 1.3 1.35 1.28 1.35 3235800 1.35 up up correct
LUNG.US Pulmonx Corporation 20260819 0 2.26 2.365 2.24 2.31 336800 2.31 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260819 0 14.27 15.8 12.88 15.57 37700 15.57 up up correct
LVO.US LiveOne Inc 20260819 0 3.66 3.89 3.61 3.8 36700 3.8 up down incorrect
LWAY.US Lifeway Foods Inc 20260819 0 25.44 26.04 24.81 25.04 211700 25.04 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260819 0 6.5 6.7 6.14 6.24 3197300 6.24 down down correct
LX.US LexinFintech Holdings Ltd 20260819 0 1.35 1.375 1.33 1.36 1651700 1.36 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260819 0 1.66 1.75 1.62 1.62 10500 1.62 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260819 0 2.46 2.48 2.39 2.41 1776100 2.41 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260819 0 16.02 17.15 15.66 15.76 171000 15.76 down down correct
LYFT.US Lyft Inc 20260819 0 16.88 17.8 16.82 17.43 12410900 17.43 up up correct
LYRA.US Lyra Therapeutics Inc 20260819 0 0.0004 0.0004 0.0004 0.0004 555 0.0004
LYTS.US LSI Industries Inc 20260819 0 24.41 24.56 23.89 24.06 267895 23.999 down down correct
LZ.US LegalZoom.com Inc 20260819 0 5.7 6.03 5.7 5.86 2748300 5.86 up up correct
MANH.US Manhattan Associates Inc 20260819 0 198.19 207.37 198.19 205.99 808600 205.99 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260819 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260819 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260819 0 358.4 365.11 357.18 359.95 1288200 359.22 up up correct
MARA.US Marathon Digital Holdings Inc 20260819 0 8.91 9.89 8.68 9.65 67214700 9.65 up up correct
MARK.US Remark Holdings Inc 20260819 0 0.0012 0.0012 0.0012 0.0012 620 0.0012
MARPS.US Marine Petroleum Trust 20260819 0 4.78 4.78 4.77 4.77 800 4.6702 down down correct
MASS.US 908 Devices Inc 20260819 0 10.25 10.48 9.97 10.24 655800 10.24 down up incorrect
MAT.US Mattel Inc 20260819 0 14.75 14.85 14.5 14.53 3008700 14.53 down down correct
MATW.US Matthews International Corporation 20260819 0 22.54 22.63 21.93 21.97 759700 21.97 down down correct
MAYS.US J.W. Mays Inc 20260819 0 41.1 41.1 41.1 41.1 181 41.1
MBIN.US Merchants Bancorp 20260819 0 54.72 55.99 53.44 53.5 155400 53.5 down down correct
MBINN.US Merchants Bancorp 20260819 0 20.08 20.1 19.94 20.1 10900 20.1 up up correct
MBIO.US Mustang Bio Inc 20260819 0 0.553 0.585 0.553 0.574 10100 0.574 up up correct
MBOT.US Microbot Medical Inc 20260819 0 1.5 1.56 1.48 1.55 723623 1.55 up up correct
MBRX.US Moleculin Biotech Inc 20260819 0 0.606 0.61 0.57 0.572 663100 0.572 down up incorrect
MBUU.US Malibu Boats Inc 20260819 0 29.75 30.42 29.547 29.65 183700 29.65 down up incorrect
MBWM.US Mercantile Bank Corporation 20260819 0 60.82 61.17 59.51 59.57 122516 59.57 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260819 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260819 0 36.24 36.39 35.28 35.34 102300 35.34 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260819 0 25.44 25.89 24.81 25.24 359300 25.24 down down correct
MCHP.US Microchip Technology Incorporated 20260819 0 79.27 79.75 76.97 77.08 8833000 76.619 down down correct
MCHX.US Marchex Inc 20260819 0 1.76 1.81 1.76 1.77 8600 1.77 up up correct
MCRB.US Seres Therapeutics Inc 20260819 0 4.44 4.74 4.375 4.68 87200 4.68 up up correct
MCRI.US Monarch Casino & Resort Inc 20260819 0 123.6 124.96 123.46 124.81 87900 124.4991 up up correct
MDB.US MongoDB Inc 20260819 0 437.32 444.78 425.29 440.53 1178900 440.53 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260819 0 528.99 542.78 527.46 540.16 221100 540.16 up up correct
MDIA.US MediaCo Holding Inc 20260819 0 0.924 0.978 0.924 0.938 10200 0.938 up down incorrect
MDLZ.US Mondelez International Inc 20260819 0 62.85 64.3 62.82 64.16 6816300 64.16 up up correct
MDRR.US Medalist Diversified REIT Inc 20260819 0 11.35 11.35 11.35 11.35 259 11.35
MDRX.US Allscripts Healthcare Solutions Inc 20260819 0 4.96 4.96 4.96 4.96 0 4.96
MDWD.US MediWound Ltd 20260819 0 13.75 13.78 13.53 13.59 53600 13.59 down down correct
MDXG.US MiMedx Group Inc 20260819 0 4.37 4.5 4.37 4.45 1159600 4.45 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260819 0 0.771 0.828 0.752 0.759 796700 0.759 down down correct
MEDP.US Medpace Holdings Inc 20260819 0 600 612.11 596.22 608.27 169000 608.27 up up correct
MEDS.US TRxADE HEALTH Inc 20260819 0 1.39 1.568 1.34 1.43 410600 1.43 up up correct
MELI.US MercadoLibre Inc 20260819 0 1780.5 1918.17 1771 1908.65 709194 1908.65 up up correct
MEOH.US Methanex Corporation 20260819 0 57.99 59.04 56.47 56.59 902700 56.59 down down correct
MERC.US Mercer International Inc 20260819 0 0.47 0.49 0.45 0.46 444800 0.46 down up incorrect
MESO.US Mesoblast Limited 20260819 0 16.85 17.14 16.78 17.13 132500 17.13 up up correct
METC.US Ramaco Resources Inc 20260819 0 11.92 12.21 11.62 12.06 1916400 12.06 up up correct
MFIN.US Medallion Financial Corp 20260819 0 11.3 11.55 11.275 11.43 65740 11.43 up up correct
MGEE.US MGE Energy Inc 20260819 0 81.81 82.45 81.1 81.24 127084 80.7085 down down correct
MGNI.US Magnite Inc 20260819 0 24.55 24.87 23.77 23.85 2318500 23.85 down up incorrect
MGNX.US MacroGenics Inc 20260819 0 4.16 4.27 4.105 4.17 411877 4.17 up down incorrect
MGPI.US MGP Ingredients Inc 20260819 0 17.66 18.25 17.66 18.07 136000 18.07 up up correct
MGRC.US McGrath RentCorp 20260819 0 119.78 120.85 117.67 118.33 103100 118.33 down down correct
MGTX.US MeiraGTx Holdings plc 20260819 0 14.29 15.05 14.08 14.97 1096900 14.97 up up correct
MGYR.US Magyar Bancorp Inc 20260819 0 19.4 19.7 19.12 19.42 2047 19.42 up up correct
MIDD.US The Middleby Corporation 20260819 0 114.86 115.06 111.96 112.43 850300 112.43 down up incorrect
MIND.US MIND Technology Inc 20260819 0 4.76 4.82 4.64 4.68 117000 4.68 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260819 0 102.5 104.66 101.54 102.24 556300 102.24 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260819 0 1.09 1.125 1.07 1.08 2330200 1.08 down down correct
MITK.US Mitek Systems Inc 20260819 0 18.37 19.13 18.37 18.88 745400 18.88 up up correct
MKSI.US MKS Instruments Inc 20260819 0 304.16 304.16 278.23 281.6 1535800 281.3383 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260819 0 19.32 19.32 18.62 18.81 21100 18.81 down down correct
MKTX.US MarketAxess Holdings Inc 20260819 0 161.91 162.14 161.74 161.74 1358000 161.74 down down correct
MLAB.US Mesa Laboratories Inc 20260819 0 109.91 120.45 108.85 119.72 236500 119.5716 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260819 0 5.47 5.51 5.44 5.48 878900 5.48 up up correct
MLKN.US MillerKnoll Inc 20260819 0 23.44 24.03 23.03 23.23 605900 23.0446 down up incorrect
MMLP.US Martin Midstream Partners L.P 20260819 0 2.37 2.4 2.24 2.33 18700 2.33 down down correct
MMSI.US Merit Medical Systems Inc 20260819 0 89.98 91.99 89.98 91.98 693700 91.98 up up correct
MMYT.US MakeMyTrip Limited 20260819 0 59.96 62.61 59.83 61.24 459300 61.24 up up correct
MNDO.US MIND C.T.I. Ltd 20260819 0 1 1.03 1 1 26853 1
MNDY.US monday.com Ltd. Ordinary Shares 20260819 0 87.81 93.332 87.81 91.01 993900 91.01 up up correct
MNKD.US MannKind Corporation 20260819 0 4.1 4.4 4.1 4.4 5435500 4.4 up down incorrect
MNOV.US MediciNova Inc 20260819 0 1.35 1.39 1.35 1.38 56000 1.38 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260819 0 118.5 124.27 114.808 123.84 400300 123.84 up down incorrect
MNRO.US Monro Inc 20260819 0 11.94 12.66 11.94 12.57 1479800 12.2963 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260819 0 25.56 25.56 24.83 24.95 34929 24.95 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260819 0 25.71 27.74 25.703 26.62 5000 26.62 up down incorrect
MNST.US Monster Beverage Corporation 20260819 0 47.275 47.975 47.205 47.43 11953360 47.43 up up correct
MNTK.US Montauk Renewables Inc 20260819 0 1.88 1.98 1.87 1.93 239200 1.93 up up correct
MNTS.US Momentus Inc 20260819 0 4.34 4.4 4.15 4.24 944500 4.24 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260819 0 4.3 4.33 4.3 4.33 400 4.33 up up correct
MOMO.US Momo Inc 20260819 0 5.8 5.8 5.72 5.745 690700 5.745 down down correct
MORN.US Morningstar Inc 20260819 0 208 217.82 207.69 213.65 357100 213.65 up up correct
MOTS.US Motus GI Holdings Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260819 0 10.28 10.28 8.82 9.52 60400 9.52 down down correct
MPAA.US Motorcar Parts of America Inc 20260819 0 11.75 11.9081 11.6 11.75 122269 11.75
MPB.US Mid Penn Bancorp Inc 20260819 0 38.27 38.27 36.96 37.02 84418 37.02 down down correct
MPWR.US Monolithic Power Systems Inc 20260819 0 1321.12 1335.1899 1267.77 1300.14 710800 1300.14 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260819 0 15.66 16.09 15.575 15.64 803500 15.64 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260819 0 2.23 2.23 2.15 2.15 18600 2.15 down down correct
MRAM.US Everspin Technologies Inc 20260819 0 18.905 18.905 16.84 17.44 1540500 17.44 down down correct
MRBK.US Meridian Corporation 20260819 0 20.12 20.22 19.56 19.6 72700 19.6 down down correct
MRCY.US Mercury Systems Inc 20260819 0 104.67 108.56 97.39 101.25 1723600 101.25 down down correct
MREO.US Mereo BioPharma Group plc 20260819 0 0.286 0.314 0.28 0.312 1211700 0.312 up up correct
MRKR.US Marker Therapeutics Inc 20260819 0 1.19 1.36 1.16 1.29 232200 1.29 up up correct
MRLN.US Marlin Business Services Corp 20260819 0 3.4 3.4 3.19 3.315 875100 3.315 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260819 0 1.028 1.07 1 1.025 12600 1.025 down down correct
MRNA.US Moderna Inc 20260819 0 116.02 176.66 114.46 174.38 199252300 174.38 up up correct
MRTN.US Marten Transport Ltd 20260819 0 15.04 15.26 14.79 14.83 484300 14.83 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260819 0 6.717 7.7 6.717 7.22 15140400 7.22 up up correct
MRVL.US Marvell Technology Inc 20260819 0 240.13 245.49 228.1 237.27 44011800 237.27 down down correct
MS.US PO 20260819 0 16.21 16.47 16.1555 16.45 115741 16.45 up up correct
MSBI.US Midland States Bancorp Inc 20260819 0 33.26 33.26 32.12 32.31 195500 32.31 down down correct
MSEX.US Middlesex Water Company 20260819 0 58.78 59.4 56.83 58.8 141700 58.8 up up correct
MSFT.US Microsoft Corporation 20260819 0 480.07 489.3 479.36 484.31 19961900 483.4 up up correct
MSGM.US Motorsport Games Inc 20260819 0 4 4.17 3.931 3.95 13700 3.95 down down correct
MSTR.US MicroStrategy Incorporated 20260819 0 94.54 106.9 94.3 104.25 49175200 104.25 up up correct
MTC.US Mmtec Inc 20260819 0 3.02 3.25 2.963 3.1 16100 3.1 up up correct
MTCH.US Match Group Inc 20260819 0 38.92 40.28 38.81 39.7 4177300 39.7 up up correct
MTEX.US Mannatech Incorporated 20260819 0 6.23 6.45 6.01 6.21 5700 6.21 down down correct
MTLS.US Materialise NV 20260819 0 6.67 6.77 6.52 6.57 108000 6.57 down down correct
MTRX.US Matrix Service Company 20260819 0 11.82 11.82 11.35 11.43 251700 11.43 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260819 0 297.31 302.7 268.21 269.98 1797300 269.98 down up incorrect
MU.US Micron Technology Inc 20260819 0 959.36 960 915.18 937.11 26901900 937.11 down up incorrect
MVBF.US MVB Financial Corp 20260819 0 30.96 31.09 30.135 30.3 61200 30.1298 down down correct
MVIS.US MicroVision Inc 20260819 0 1.81 1.82 1.71 1.77 2993200 1.77 down down correct
MVST.US Microvast Holdings Inc 20260819 0 0.7627 0.8075 0.753 0.8008 5132919 0.8008 up up correct
MXCT.US MaxCyte Inc. 20260819 0 1.29 1.4 1.271 1.39 948300 1.39 up up correct
MYFW.US First Western Financial Inc 20260819 0 32.38 32.38 31.25 31.3 41800 31.3 down down correct
MYGN.US Myriad Genetics Inc 20260819 0 2.95 3.2 2.92 3.19 2194100 3.19 up up correct
MYPS.US Playstudios Inc 20260819 0 0.52 0.5299 0.505 0.5208 328359 0.5208 up up correct
MYRG.US MYR Group Inc 20260819 0 324.58 327.82 310 325.99 362200 325.99 up up correct
MYSZ.US My Size Inc 20260819 0 2.3 2.54 2.295 2.46 171900 2.46 up up correct
NAII.US Natural Alternatives International Inc 20260819 0 2.1 2.12 2.1 2.12 2411 2.12 up up correct
NATH.US Nathan's Famous Inc 20260819 0 97.33 97.8599 97.25 97.25 12548 97.25 down down correct
NATR.US Nature's Sunshine Products Inc 20260819 0 14.7 15.04 14.51 14.56 151000 14.56 down down correct
NAUT.US Nautilus Biotechnology Inc 20260819 0 0.885 0.92 0.87 0.902 515700 0.902 up up correct
NAVI.US Navient Corporation 20260819 0 9.07 9.28 9.07 9.25 1249600 9.25 up up correct
NBIX.US Neurocrine Biosciences Inc 20260819 0 156.56 156.56 154.34 155.54 1162800 155.54 down up incorrect
NBN.US Northeast Bank 20260819 0 136.06 137.64 129.14 129.3 136000 129.3 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20260819 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260819 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260819 0 53.08 53.09 51.62 51.75 297300 51.3474 down down correct
NBTX.US Nanobiotix S.A 20260819 0 43.04 45.74 42.65 45.39 131920 45.39 up down incorrect
NCMI.US National CineMedia Inc 20260819 0 2.56 2.66 2.51 2.64 1497000 2.64 up down incorrect
NCNA.US NuCana plc 20260819 0 1.53 1.66 1.51 1.55 26700 1.55 up down incorrect
NCNO.US nCino Inc 20260819 0 20.38 21.22 20.34 20.69 2176000 20.69 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260819 0 49.99 50.74 49.1539 50.6 3306 50.6 up down incorrect
NCTY.US The9 Limited 20260819 0 4.34 4.57 4.15 4.32 311900 4.32 down up incorrect
NDAQ.US Nasdaq Inc 20260819 0 97.13 98.66 95.82 96.35 3016300 96.35 down down correct
NDLS.US Noodles & Company 20260819 0 16.28 16.58 15.44 15.61 29400 15.61 down down correct
NDRA.US ENDRA Life Sciences Inc 20260819 0 4.5 4.62 4.475 4.52 14700 4.52 up up correct
NDSN.US Nordson Corporation 20260819 0 304.21 311 302.92 309.92 617000 309.92 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260819 0 27.09 27.09 26.28 26.35 51939 26.35 down down correct
NEGG.US Newegg Commerce Inc 20260819 0 17.72 18.82 17.5 18.5 37900 18.5 up up correct
NEO.US NeoGenomics Inc 20260819 0 16.2 16.7 16.08 16.66 1561800 16.66 up up correct
NEOG.US Neogen Corporation 20260819 0 11.75 12.26 11.6 12.15 2055800 12.15 up up correct
NEON.US Neonode Inc 20260819 0 0.89 0.91 0.86 0.9 43300 0.9 up up correct
NEPH.US Nephros Inc 20260819 0 4.6 4.87 4.6 4.76 19600 4.76 up up correct
NERV.US Minerva Neurosciences Inc 20260819 0 4.62 4.96 4.6 4.79 2278000 4.79 up up correct
NESR.US National Energy Services Reunited Corp 20260819 0 35.9 35.9 33.485 33.545 2893800 33.545 down down correct
NEWT.US Newtek Business Services Corp 20260819 0 12.9 12.91 12.5 12.6 311504 12.6 down down correct
NEXI.US NexImmune Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 178 0.0001
NEXT.US NextDecade Corporation 20260819 0 6.99 7 6.7 6.72 2585671 6.72 down down correct
NFE.US New Fortress Energy Inc 20260819 0 0.298 0.299 0.283 0.297 1785000 0.297 down down correct
NFLX.US Netflix Inc 20260819 0 78.25 81.16 78.1 80.22 31461800 80.22 up up correct
NHTC.US Natural Health Trends Corp 20260819 0 1.75 1.8 1.73 1.74 32000 1.74 down down correct
NICE.US NICE Ltd 20260819 0 98.58 101.58 98.57 100.93 530900 100.93 up up correct
NICHX.US NICHX 20260819 0 25.83 25.83 25.83 25.83 0 25.6363
NIU.US Niu Technologies 20260819 0 2.03 2.1 2.03 2.09 172800 2.09 up down incorrect
NKSH.US National Bankshares Inc 20260819 0 43.25 43.25 41.16 41.17 34900 41.17 down up incorrect
NKTR.US Nektar Therapeutics 20260819 0 75 76.22 73.43 76.08 731800 76.08 up down incorrect
NKTX.US Nkarta Inc 20260819 0 2.47 2.595 2.47 2.54 569900 2.54 up down incorrect
NMFC.US New Mountain Finance Corporation 20260819 0 7.47 7.6 7.47 7.59 399700 7.59 up up correct
NMIH.US NMI Holdings Inc 20260819 0 45.78 46.06 45.51 45.66 566000 45.66 down down correct
NMRD.US Nemaura Medical Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 1012 0.0001
NMRK.US Newmark Group Inc 20260819 0 15.44 16.45 15.303 16.42 2527900 16.42 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260819 0 1.88 2.37 1.865 2.18 85864 2.18 up up correct
NNBR.US NN Inc 20260819 0 3.89 3.94 3.67 3.71 1956700 3.71 down down correct
NNDM.US Nano Dimension Ltd 20260819 0 1.57 1.59 1.52 1.53 1515020 1.53 down down correct
NNOX.US Nano 20260819 0 0.89 0.94 0.89 0.93 923501 0.93 up up correct
NODK.US NI Holdings Inc 20260819 0 15.18 15.285 15.06 15.06 35000 15.06 down down correct
NOVT.US Novanta Inc 20260819 0 159.71 159.71 145.77 145.94 455900 145.94 down down correct
NPCE.US NeuroPace Inc 20260819 0 14.45 15.28 14.45 14.64 106600 14.64 up up correct
NRC.US National Research Corporation 20260819 0 22.2 22.87 21.705 21.98 104715 21.98 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260819 0 9.84 10.2 9.84 10.12 468900 10.12 up up correct
NRIM.US Northrim BanCorp Inc 20260819 0 26.97 26.97 25.7 25.74 112762 25.74 down down correct
NRIX.US Nurix Therapeutics Inc 20260819 0 27.5 28.23 27.015 27.79 2102000 27.79 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260819 0 12.44 12.44 12.44 12.44 0 12.44
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260819 0 12.65 12.65 12.65 12.65 0 12.65
NRXP.US NRx Pharmaceuticals Inc 20260819 0 3.53 3.64 3.315 3.33 713627 3.33 down down correct
NSIT.US Insight Enterprises Inc 20260819 0 150.49 150.49 146.75 147.26 197500 147.26 down down correct
NSPR.US InspireMD Inc 20260819 0 0.86 0.97 0.85 0.91 102600 0.91 up up correct
NSSC.US Napco Security Technologies Inc 20260819 0 38.15 38.25 37.7 37.8 276700 37.8 down down correct
NSYS.US Nortech Systems Incorporated 20260819 0 12.34 12.34 12.01 12.05 3100 12.05 down down correct
NTAP.US NetApp Inc 20260819 0 206.17 206.2 194.09 194.48 2727300 194.48 down down correct
NTCT.US NetScout Systems Inc 20260819 0 39.25 39.25 37.73 38.35 645570 38.35 down down correct
NTES.US NetEase Inc 20260819 0 124.78 127.41 124.09 127.25 1226800 127.25 up up correct
NTGR.US NETGEAR Inc 20260819 0 22.36 22.36 21.51 21.6 347873 21.6 down down correct
NTIC.US Northern Technologies International Corporation 20260819 0 8.05 8.05 8.05 8.05 2200 8.05
NTLA.US Intellia Therapeutics Inc 20260819 0 12.1 13.35 12.01 13.28 6114900 13.28 up up correct
NTNX.US Nutanix Inc 20260819 0 65.65 66.47 64.74 65.42 2032200 65.42 down down correct
NTRA.US Natera Inc 20260819 0 321.01 325.83 313.465 325.07 1791900 325.07 up up correct
NTRB.US Nutriband Inc. Common Stock 20260819 0 3.45 3.59 3.4001 3.55 7437 3.55 up up correct
NTRBW.US Nutriband Inc. Warrant 20260819 0 0.35 0.35 0.35 0.35 0 0.35
NTRS.US Northern Trust Corporation 20260819 0 191.96 192.39 184.79 185.4 971800 185.4 down down correct
NTRSO.US Northern Trust Corporation 20260819 0 18.34 18.56 18.34 18.45 36000 18.45 up up correct
NTWK.US NetSol Technologies Inc 20260819 0 4.19 4.2 4.1 4.1 5700 4.1 down up incorrect
NUWE.US Nuwellis Inc 20260819 0 1.17 1.3 1.14 1.17 604700 1.17
NVAX.US Novavax Inc 20260819 0 8.43 8.83 8.19 8.79 11451100 8.79 up up correct
NVCR.US NovoCure Limited 20260819 0 17.4 18.34 17.38 18.2 4838600 18.2 up up correct
NVDA.US NVIDIA Corporation 20260819 0 221.67 222.87 216.76 217.56 96797312 217.56 down down correct
NVEC.US NVE Corporation 20260819 0 115.9 115.9 104.52 111.28 180700 111.28 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260819 0 392.5 392.5 374.71 385.33 482500 385.33 down down correct
NVNO.US enVVeno Medical Corp 20260819 0 11.25 11.25 10.48 10.48 28500 10.48 down down correct
NVOS.US Novo Integrated Sciences Inc 20260819 0 0.0008 0.0022 0.0008 0.0022 1129 0.0022 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260819 0 13.3 13.47 12.41 12.83 11460000 12.83 down down correct
NVVE.US Nuvve Holding Corp 20260819 0 1.42 1.42 1.11 1.24 16847 1.24 down down correct
NWBI.US Northwest Bancshares Inc 20260819 0 15.65 15.66 15.24 15.27 921449 15.27 down up incorrect
NWE.US NorthWestern Corporation 20260819 0 71.41 71.41 70.18 70.58 569100 70.58 down down correct
NWFL.US Norwood Financial Corp 20260819 0 34.55 34.55 33.59 33.6 31100 33.6 down down correct
NWL.US Newell Brands Inc 20260819 0 5.98 6.22 5.98 6.16 4623000 6.0867 up up correct
NWPX.US Northwest Pipe Company 20260819 0 115.08 116.04 109.89 111.48 142100 111.48 down up incorrect
NWS.US News Corporation 20260819 0 33.49 33.78 32.89 33.53 902230 33.53 up down incorrect
NWSA.US News Corporation 20260819 0 29.39 29.68 29 29.45 3128000 29.45 up up correct
NXPI.US NXP Semiconductors N.V 20260819 0 230.75 231.66 225.02 226.02 3337060 226.02 down down correct
NXST.US Nexstar Media Group Inc 20260819 0 181.9 189.58 181.9 187.37 376300 187.37 up up correct
NXTC.US NextCure Inc 20260819 0 6.72 7.26 6.6 6.78 157000 6.78 up up correct
NXTP.US Nextplay Technologies Inc 20260819 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260819 0 1.63 1.67 1.59 1.65 156400 1.65 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260819 0 39.03 39.03 37.64 37.74 32400 37.74 down up incorrect
OCC.US Optical Cable Corporation 20260819 0 16.21 16.48 14.14 14.36 407400 14.36 down up incorrect
OCCI.US OFS Credit Company Inc 20260819 0 2.52 2.59 2.5 2.58 193000 2.58 up up correct
OCFC.US OceanFirst Financial Corp 20260819 0 19.69 19.785 19.155 19.22 1652345 19.22 down down correct
OCG.US Oriental Culture Holding LTD 20260819 0 1.68 1.74 1.68 1.71 66600 1.71 up up correct
OCGN.US Ocugen Inc 20260819 0 1.38 1.49 1.35 1.48 6882700 1.48 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260819 0 13.03 13.25 12.97 13.08 811200 13.08 up up correct
OCUL.US Ocular Therapeutix Inc 20260819 0 11.29 11.74 11.185 11.73 3024300 11.73 up up correct
ODFL.US Old Dominion Freight Line Inc 20260819 0 210.73 213.1 204.55 205.08 1366100 204.762 down up incorrect
OESX.US Orion Energy Systems Inc 20260819 0 19.23 19.715 18.06 18.62 63179 18.62 down down correct
OFED.US Oconee Federal Financial Corp 20260819 0 21.5 21.5 21.5 21.5 0 21.5
OFIX.US Orthofix Medical Inc 20260819 0 10.24 10.7441 10.24 10.48 204006 10.48 up up correct
OFLX.US Omega Flex Inc 20260819 0 28.58 28.58 27.93 27.93 25400 27.93 down down correct
OFS.US OFS Capital Corporation 20260819 0 3.6296 3.6296 3.5237 3.59 35893 3.59 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260819 0 23.8 23.8 23.8 23.8 3100 23.8
OGI.US OrganiGram Holdings Inc 20260819 0 1.21 1.25 1.21 1.24 547179 1.24 up up correct
OKTA.US Okta Inc 20260819 0 144.75 145.4 137.1 141.21 2869300 141.21 down down correct
OLB.US The OLB Group Inc 20260819 0 0.2622 0.3143 0.2601 0.2809 505900 0.2809 up up correct
OLED.US Universal Display Corporation 20260819 0 85.87 87.34 85.2 86.54 720000 86.54 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260819 0 75.87 79.525 75.655 79.39 1471800 79.39 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260819 0 10.9 11.36 10.765 11.31 1757800 11.31 up up correct
OM.US Outset Medical Inc 20260819 0 4.27 4.37 4.2 4.3 108900 4.3 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260819 0 101.71 103.88 101.71 102.02 118100 102.02 up up correct
OMCL.US Omnicell Inc 20260819 0 36.1 37.3 36.1 36.43 667400 36.43 up up correct
OMER.US Omeros Corporation 20260819 0 17.13 18.89 17.13 18.39 3197700 18.39 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260819 0 0.87 0.9 0.85 0.868 250100 0.868 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260819 0 0.1 0.1 0.1 0.1 0 0.1
ON.US ON Semiconductor Corporation 20260819 0 80.53 81.07 76.43 76.58 8986700 76.58 down up incorrect
ONB.US Old National Bancorp 20260819 0 26.69 26.77 25.86 25.91 3333500 25.91 down down correct
ONCY.US Oncolytics Biotech Inc 20260819 0 0.84 0.86 0.83 0.83 608700 0.83 down down correct
ONDS.US Ondas Holdings Inc 20260819 0 8.93 9 8.62 8.9 72041100 8.9 down down correct
ONEW.US OneWater Marine Inc 20260819 0 11.36 11.8 11.03 11.59 82100 11.59 up up correct
ONTX.US Onconova Therapeutics Inc 20260819 0 19.28 19.33 17.56 18.48 9800 18.48 down down correct
OPBK.US OP Bancorp 20260819 0 15.62 15.635 15.24 15.26 57958 15.26 down down correct
OPCH.US Option Care Health Inc 20260819 0 23.53 23.99 23.22 23.35 1943300 23.35 down up incorrect
OPEN.US Opendoor Technologies Inc 20260819 0 3.49 3.64 3.46 3.58 40292800 3.58 up down incorrect
OPHC.US OptimumBank Holdings Inc 20260819 0 10.03 10.3 9.87 10.1 173800 10.1 up down incorrect
OPI.US Office Properties Income Trust 20260819 0 19 19.66 17.85 17.98 45900 17.98 down up incorrect
OPK.US OPKO Health Inc 20260819 0 1.37 1.48 1.36 1.46 3365709 1.46 up up correct
OPRA.US Opera Limited 20260819 0 18.3 18.79 17.63 18.12 1542096 18.12 down down correct
OPRT.US Oportun Financial Corporation 20260819 0 7.54 7.81 7.54 7.55 342000 7.55 up down incorrect
OPRX.US OptimizeRx Corporation 20260819 0 8.31 8.89 8.01 8.01 208000 8.01 down up incorrect
ORGO.US Organogenesis Holdings Inc 20260819 0 1.8 1.95 1.8 1.91 604800 1.91 up up correct
ORGS.US Orgenesis Inc 20260819 0 0.595 0.595 0.0327 0.0327 300 0.0327 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20260819 0 14.2 14.68 14.09 14.65 1393027 14.65 up up correct
ORLY.US O'Reilly Automotive Inc 20260819 0 90.94 92.77 90.57 91.2 3909600 91.2 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260819 0 4.83 4.94 4.7 4.79 363166 4.79 down down correct
ORRF.US Orrstown Financial Services Inc 20260819 0 43.28 43.28 41.72 41.76 110400 41.76 down down correct
OSBC.US Old Second Bancorp Inc 20260819 0 25.64 25.74 25.02 25.04 529100 25.04 down down correct
OSIS.US OSI Systems Inc 20260819 0 221 223.73 217.97 220.92 163500 220.92 down down correct
OSPN.US OneSpan Inc 20260819 0 15.78 15.9 15.46 15.77 306100 15.77 down down correct
OSS.US One Stop Systems Inc 20260819 0 12.93 13.133 11.83 12.11 917800 12.11 down up incorrect
OSUR.US OraSure Technologies Inc 20260819 0 3.79 3.86 3.7 3.7 419100 3.7 down down correct
OSW.US OneSpaWorld Holdings Limited 20260819 0 26.17 26.65 26 26.39 611000 26.39 up up correct
OTEX.US Open Text Corporation 20260819 0 24.29 24.85 24.28 24.51 1596500 24.51 up down incorrect
OTLK.US Outlook Therapeutics Inc 20260819 0 0.708 0.718 0.671 0.69 20760400 0.69 down down correct
OTLY.US Oatly Group AB 20260819 0 13.8 14.48 13.757 13.98 106500 13.98 up up correct
OTTR.US Otter Tail Corporation 20260819 0 92.25 92.6 91.62 92.34 182100 92.34 up up correct
OVBC.US Ohio Valley Banc Corp 20260819 0 45.34 45.85 44.15 44.71 40400 44.71 down down correct
OVID.US Ovid Therapeutics Inc 20260819 0 2.9 2.95 2.84 2.93 2875500 2.93 up up correct
OVLY.US Oak Valley Bancorp 20260819 0 34.59 35.28 33.88 34.03 31200 34.03 down down correct
OWSCX.US OWSCX 20260819 0 19.12 19.12 19.12 19.12 0 19.12
OXBR.US Oxbridge Re Holdings Limited 20260819 0 1.37 1.41 1.33 1.34 19950 1.34 down up incorrect
OXLC.US Oxford Lane Capital Corp 20260819 0 9.36 9.43 9.25 9.3 1656100 9.3 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260819 0 24.494 24.5 24.45 24.45 2600 24.45 down down correct
OXLCM.US Oxford Lane Capital Corp 20260819 0 25.1 25.15 25.1 25.13 2700 25.13 up up correct
OXLCP.US Oxford Lane Capital Corp 20260819 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260819 0 1.44 1.45 1.41 1.42 1430900 1.42 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260819 0 24.05 24.05 24.05 24.05 0 24.05
OZK.US Bank OZK 20260819 0 50.65 51.09 49.34 49.48 1445000 49.48 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260819 0 16.2 16.26 16.093 16.24 29800 16.24 up down incorrect
PAA.US Plains All American Pipeline L.P 20260819 0 24.33 24.33 23.79 23.99 2737200 23.99 down down correct
PAAS.US Pan American Silver Corp 20260819 0 49.42 50.71 48.9 50.3 5895900 50.1256 up up correct
PACB.US Pacific Biosciences of California Inc 20260819 0 1.2 1.31 1.2 1.27 10910200 1.27 up down incorrect
PAGP.US Plains GP Holdings L.P 20260819 0 26.27 26.38 25.85 26.1 1691300 26.1 down up incorrect
PAHC.US Phibro Animal Health Corporation 20260819 0 35 36.12 35 35.44 163096 35.3288 up down incorrect
PALI.US Palisade Bio Inc 20260819 0 2.1 2.19 2.09 2.16 2290000 2.16 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260819 0 7.77 7.9 7.77 7.82 297600 7.7237 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260819 0 375.26 376.43 351.46 359.76 5286100 359.76 down down correct
PASG.US Passage Bio Inc 20260819 0 4.66 4.97 4.5 4.51 34200 4.51 down up incorrect
PATK.US Patrick Industries Inc 20260819 0 85.1 87.57 85.04 87.44 583500 86.9473 up up correct
PAVM.US PAVmed Inc 20260819 0 5.04 5.29 4.914 5.1 22100 5.1 up up correct
PAX.US Patria Investments Limited 20260819 0 11.35 11.6 11.31 11.46 1218200 11.46 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260819 0 7.1 7.12 7.095 7.1 4766400 7.1
PAYS.US PaySign Inc 20260819 0 13.5 13.96 13.25 13.8 551300 13.8 up up correct
PAYX.US Paychex Inc 20260819 0 120.11 123.82 120.1 122.5 2796900 122.5 up up correct
PBFS.US Pioneer Bancorp Inc 20260819 0 17.43 17.47 17.19 17.19 8700 17.19 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20260819 0 16.5 16.51 16.33 16.33 749 16.33 down up incorrect
PBLA.US Panbela Therapeutics Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260819 0 9.33 9.51 9.25 9.49 262800 9.49 up up correct
PCAR.US PACCAR Inc 20260819 0 129.05 129.17 127.06 127.47 2430100 127.47 down down correct
PCB.US PCB Bancorp 20260819 0 28.81 28.81 27.6 27.67 34297 27.67 down down correct
PCRX.US Pacira BioSciences Inc 20260819 0 24.04 24.58 24.04 24.36 336200 24.36 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260819 0 2.18 2.18 2.11 2.15 25100 2.15 down down correct
PCT.US PureCycle Technologies Inc 20260819 0 6.86 7.355 6.86 7.17 4634500 7.17 up up correct
PCTTU.US PureCycle Technologies Inc 20260819 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260819 0 147.55 151.34 147 149.31 799800 149.31 up up correct
PCVX.US Vaxcyte Inc 20260819 0 61.56 63.83 60.945 63.3 1444900 63.3 up up correct
PCYO.US Pure Cycle Corporation 20260819 0 11.54 11.63 11.37 11.46 103900 11.46 down down correct
PDD.US Pinduoduo Inc 20260819 0 88.44 90.28 87.88 90.2 6276900 90.2 up up correct
PDEX.US Pro 20260819 0 67.96 68.33 65.5001 66.94 41853 66.94 down down correct
PDFS.US PDF Solutions Inc 20260819 0 48.01 48.01 44.61 45.22 343180 45.22 down down correct
PDLB.US PDL Community Bancorp 20260819 0 20.79 20.82 20.12 20.12 61000 20.12 down down correct
PDSB.US PDS Biotechnology Corporation 20260819 0 0.207 0.24 0.195 0.201 3758600 0.201 down down correct
PDSKX.US PDSKX 20260819 0 28.65 28.65 28.65 28.65 0 28.65
PDSRX.US PDSRX 20260819 0 28.37 28.37 28.37 28.37 0 28.37
PDSYX.US PDSYX 20260819 0 29.09 29.09 29.09 29.09 0 29.09
PEB.US PH 20260819 0 18.24 18.24 18 18.02 14867 18.02 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260819 0 45.62 45.62 43.51 43.51 31832 43.51 down down correct
PEBO.US Peoples Bancorp Inc 20260819 0 41 41 39.79 39.83 215300 39.83 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260819 0 39.93 40.06 39.7 39.88 678000 39.88 down down correct
PEGA.US Pegasystems Inc 20260819 0 32.61 34.11 32.18 33.83 1968000 33.83 up up correct
PENN.US Penn National Gaming Inc 20260819 0 18.46 18.77 18.23 18.56 1978700 18.56 up up correct
PEP.US PepsiCo Inc 20260819 0 140.87 143.63 140.63 142.58 6954200 142.58 up up correct
PERI.US Perion Network Ltd 20260819 0 9.62 9.8 9.62 9.72 216700 9.72 up up correct
PESI.US Perma 20260819 0 17.6 17.75 17.25 17.3 195900 17.3 down down correct
PETS.US PetMed Express Inc 20260819 0 1.79 1.83 1.77 1.77 86800 1.77 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260819 0 0.65 0.67 0.65 0.67 5025 0.67 up up correct
PETZ.US TDH Holdings Inc 20260819 0 1.16 1.26 1.16 1.19 25300 1.19 up up correct
PFALX.US PFALX 20260819 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260819 0 106.62 107.45 102.87 103.13 59200 103.13 down down correct
PFFLX.US PFFLX 20260819 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260819 0 113.31 113.59 111.17 111.64 788000 111.64 down up incorrect
PFIS.US Peoples Financial Services Corp 20260819 0 71.59 71.59 69.43 69.65 92100 69.0237 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260819 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260819 0 7.33 7.43 7.33 7.36 799900 7.36 up up correct
PFX.US Phenixfin Corporation 20260819 0 47.74 51 46.795 50 5738 50 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260819 0 23.97 23.99 23.97 23.97 700 23.97
PGC.US Peapack 20260819 0 46.44 46.49 44.7 45.06 133000 45.06 down down correct
PGEN.US Precigen Inc 20260819 0 6.97 7.21 6.8 7.16 8152600 7.16 up up correct
PGNY.US Progyny Inc 20260819 0 25.6 25.895 25.41 25.53 867400 25.53 down down correct
PHAR.US Pharming Group NV 20260819 0 11.89 12.05 11.675 11.85 17200 11.85 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260819 0 9.42 9.7 9.31 9.32 781900 9.32 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260819 0 1.1 1.16 1.08 1.15 618300 1.15 up down incorrect
PHUN.US Phunware Inc 20260819 0 2.07 2.09 2.05 2.07 45300 2.07
PHVS.US Pharvaris N.V 20260819 0 36.8 36.883 35.535 36.27 1042115 36.27 down down correct
PI.US Impinj Inc 20260819 0 170.7 170.7 163.68 164.98 427800 164.98 down down correct
PIIVX.US PIIVX 20260819 0 52.3 52.3 52.3 52.3 0 52.3
PINC.US Premier Inc 20260819 0 50.1251 50.1251 50.1251 50.1251 14 49.9138
PKBK.US Parke Bancorp Inc 20260819 0 35.18 35.2 33.84 33.87 69390 33.87 down down correct
PKOH.US Park 20260819 0 47.63 47.63 46.06 46.22 57700 46.22 down down correct
PLAB.US Photronics Inc 20260819 0 32.34 32.55 30.58 30.7 1122200 30.7 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260819 0 9.95 10.205 9.93 9.97 984200 9.97 up up correct
PLBC.US Plumas Bancorp 20260819 0 61.94 62.74 60.595 60.97 49992 60.97 down down correct
PLBY.US PLBY Group Inc 20260819 0 1.2 1.24 1.2 1.22 403458 1.22 up up correct
PLCE.US The Children's Place Inc 20260819 0 2.26 2.48 2.26 2.48 304200 2.48 up up correct
PLMR.US Palomar Holdings Inc 20260819 0 127.74 130.705 126.66 126.88 157500 126.88 down down correct
PLPC.US Preformed Line Products Company 20260819 0 444.76 452.63 423.66 434.74 106200 434.74 down down correct
PLRX.US Pliant Therapeutics Inc 20260819 0 1.17 1.2 1.16 1.17 681752 1.17
PLSE.US Pulse Biosciences Inc 20260819 0 46.07 48.84 46.07 47.02 420900 47.02 up up correct
PLTK.US Playtika Holding Corp 20260819 0 2.25 2.4 2.245 2.35 2700900 2.35 up up correct
PLUG.US Plug Power Inc 20260819 0 2.19 2.26 2.13 2.25 46056800 2.25 up up correct
PLUS.US ePlus inc 20260819 0 86.94 87.46 85.7 86.53 149100 86.2592 down down correct
PLXS.US Plexus Corp 20260819 0 252.23 252.23 241.93 244.26 266100 244.26 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260819 0 0.532 0.5398 0.5101 0.5324 54800 0.5324 up up correct
PMFLX.US PMFLX 20260819 0 10.02 10.02 10.02 10.02 0 10.02
PMT.US PC 20260819 0 18.35 18.505 18.33 18.5 17918 18.0754 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260819 0 28.13 28.471 27.12 27.77 118000 27.77 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260819 0 1.26 1.28 1.24 1.28 183700 1.28 up up correct
PNBK.US Patriot National Bancorp Inc 20260819 0 1.06 1.08 1.04 1.06 197900 1.06
PNFP.US Pinnacle Financial Partners Inc 20260819 0 104.61 104.805 101.4 101.67 930917 101.67 down down correct
PNNT.US PennantPark Investment Corporation 20260819 0 3.66 3.8 3.66 3.76 479500 3.76 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260819 0 214.83 220.45 210.18 213.35 138900 213.35 down down correct
PNTG.US The Pennant Group Inc 20260819 0 39.76 40 38.77 39.14 217400 39.14 down down correct
PODD.US Insulet Corporation 20260819 0 148 155.17 147.96 151.51 1311300 151.51 up up correct
POLA.US Polar Power Inc 20260819 0 1.62 1.63 1.53 1.59 7110502 1.59 down down correct
POOL.US Pool Corporation 20260819 0 189.25 197.78 188.49 195.99 478800 195.99 up up correct
POW.US Powered Brands 20260819 0 27.12 27.12 26.35 26.68 33700 26.68 down down correct
POWI.US Power Integrations Inc 20260819 0 59.4 59.5 55.69 55.79 675400 55.5571 down down correct
POWL.US Powell Industries Inc 20260819 0 202.68 203.56 193.52 198.21 627800 198.21 down down correct
POWW.US AMMO Inc 20260819 0 2.29 2.3 2.25 2.28 483500 2.28 down down correct
POWWP.US AMMO Inc 20260819 0 24.158 24.36 24.158 24.16 1400 23.6099 up up correct
PPBT.US Purple Biotech Ltd 20260819 0 1.63 1.64 1.57 1.59 17900 1.59 down down correct
PPC.US Pilgrim's Pride Corporation 20260819 0 30.4 32.85 30.26 31.28 4271300 31.28 up up correct
PPIH.US Perma 20260819 0 26.59 26.66 25.91 26.5 84300 26.5 down down correct
PPSI.US Pioneer Power Solutions Inc 20260819 0 2.88 2.95 2.79 2.9 83954 2.9 up down incorrect
PPTA.US Midas Gold Corp. 20260819 0 25.35 26.2 24.53 25.82 1685700 25.82 up down incorrect
PRAA.US PRA Group Inc 20260819 0 19.62 19.99 19.32 19.44 350500 19.44 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260819 0 377 392.45 365.64 386.19 421800 386.19 up down incorrect
PRCH.US Porch Group Inc 20260819 0 16.7 17.38 16.66 17.04 969500 17.04 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260819 0 21.69 22.203 21.595 21.91 636000 21.91 up down incorrect
PRDO.US Perdoceo Education Corporation 20260819 0 32.98 33.21 32.48 32.66 692100 32.493 down up incorrect
PRFX.US PainReform Ltd 20260819 0 0.9353 1.03 0.912 1.01 126652 1.01 up up correct
PRGS.US Progress Software Corporation 20260819 0 42.96 44.13 42.96 43.83 534000 43.83 up up correct
PRIM.US Primoris Services Corporation 20260819 0 80.16 80.27 77.685 79.93 1040575 79.93 down down correct
PRIVX.US Sharespost 100 Fund 20260819 0 51.31 51.31 51.31 51.31 0 51.31
PRLD.US Prelude Therapeutics Incorporated 20260819 0 5.84 5.9 5.66 5.78 421500 5.78 down down correct
PRLVX.US PRLVX 20260819 0 50.26 50.26 50.26 50.26 0 50.26
PROF.US Profound Medical Corp 20260819 0 7 7.3 7 7.08 129800 7.08 up down incorrect
PROV.US Provident Financial Holdings Inc 20260819 0 18.03 18.1 17.87 17.87 7700 17.87 down up incorrect
PRPH.US ProPhase Labs Inc 20260819 0 0.0347 0.0347 0.0287 0.0291 611212 0.0291 down up incorrect
PRPL.US Purple Innovation Inc 20260819 0 5.89 5.89 5.67 5.67 17113 5.67 down up incorrect
PRPO.US Precipio Inc 20260819 0 25.01 27.85 24.63 27.85 92809 27.85 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260819 0 2.18 2.25 2.1201 2.22 981950 2.22 up up correct
PRTA.US Prothena Corporation plc 20260819 0 8.91 9.34 8.91 9.29 385539 9.29 up up correct
PRTH.US Priority Technology Holdings Inc 20260819 0 5.63 5.78 5.53 5.63 674400 5.63
PRTS.US CarParts.com Inc 20260819 0 5.99 6.3 5.99 6.23 20220 6.23 up up correct
PRVA.US Privia Health Group Inc 20260819 0 21.73 22.065 21.45 21.49 852100 21.49 down down correct
PSA.US PQ 20260819 0 14.75 14.84 14.66 14.805 89962 14.805 up up correct
PSEC.US Prospect Capital Corporation 20260819 0 2.25 2.3 2.25 2.25 3953300 2.2159
PSHG.US Performance Shipping Inc 20260819 0 1.74 1.76 1.7 1.7 29200 1.7 down down correct
PSMT.US PriceSmart Inc 20260819 0 178.11 179.2 175.15 175.61 125600 175.61 down down correct
PSNL.US Personalis Inc 20260819 0 15.22 15.938 14.42 15.81 8279900 15.81 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260819 0 17.45 17.45 17.45 17.45 0 17.45
PTC.US PTC Inc 20260819 0 146.66 155.4 146.66 152.44 905200 152.44 up down incorrect
PTCT.US PTC Therapeutics Inc 20260819 0 73.72 74.02 72.215 73.67 1514600 73.67 down up incorrect
PTEN.US Patterson 20260819 0 12.24 12.29 11.98 12.06 4324100 11.9646 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20260819 0 160.81 160.81 154.22 154.94 785900 154.94 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260819 0 0.342 0.37 0.342 0.35 4100 0.35 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260819 0 4.75 5 4.741 4.91 1063600 4.91 up up correct
PTON.US Peloton Interactive Inc 20260819 0 5.32 5.49 5.32 5.47 7878700 5.47 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260819 0 0.004 0.004 0.003 0.004 338800 0.004
PUBM.US PubMatic Inc 20260819 0 17.35 17.5 16.715 16.78 622300 16.78 down down correct
PUCK.US Goal Acquisitions Corp 20260819 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260819 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260819 0 1.5 1.52 1.495 1.52 7600 1.52 up up correct
PWP.US Perella Weinberg Partners 20260819 0 16.4 16.91 16.295 16.63 1001656 16.5613 up up correct
PXLW.US Pixelworks Inc 20260819 0 6.65 6.68 6.46 6.6 12300 6.6 down down correct
PXS.US Pyxis Tankers Inc 20260819 0 5.06 5.18 5.03 5.06 9800 5.06
PYPD.US PolyPid Ltd 20260819 0 4.78 5.08 4.695 5.01 156800 5.01 up up correct
PYPL.US PayPal Holdings Inc 20260819 0 60.565 61.83 60.55 61.25 9489000 61.25 up up correct
PYXS.US Pyxis Oncology Inc. 20260819 0 3.07 3.5 3.06 3.37 1036100 3.37 up up correct
PZZA.US Papa John's International Inc 20260819 0 23.35 23.89 22.99 23.27 1413000 23.27 down down correct
QCOM.US QUALCOMM Incorporated 20260819 0 163.03 166.5 160.19 161.91 8099500 161.91 down down correct
QCRH.US QCR Holdings Inc 20260819 0 103.88 104.245 101.01 101.14 129421 101.14 down up incorrect
QDEL.US Quidel Corporation 20260819 0 13.7 14.33 13.66 13.8 1315300 13.8 up down incorrect
QFIN.US 360 DigiTech Inc 20260819 0 11.95 12.09 11.72 11.79 2445700 11.79 down up incorrect
QH.US Quhuo Limited 20260819 0 4.17 4.52 4.01 4.305 162100 4.305 up down incorrect
QLYS.US Qualys Inc 20260819 0 188.03 188.73 181.47 186.68 447700 186.68 down down correct
QMCO.US Quantum Corporation 20260819 0 23.27 23.27 21.29 21.79 1862800 21.79 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260819 0 4.9 4.955 4.6 4.72 21300 4.72 down down correct
QNST.US QuinStreet Inc 20260819 0 20.81 21.2087 20.73 21.06 726266 21.06 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260819 0 30.67 30.67 30.4 30.5 58700 30.5 down down correct
QRHC.US Quest Resource Holding Corporation 20260819 0 1.5 1.55 1.38 1.38 44200 1.38 down down correct
QRVO.US Qorvo Inc 20260819 0 95.85 98.4 95.82 96.81 778300 96.81 up up correct
QSI.US Quantum 20260819 0 0.719 0.785 0.719 0.77 2863200 0.77 up up correct
QTRX.US Quanterix Corporation 20260819 0 2.75 2.985 2.73 2.96 847200 2.96 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260819 0 8.36 8.5 8.14 8.42 6604400 8.42 up up correct
QUIK.US QuickLogic Corporation 20260819 0 12.21 12.2102 11.312 11.62 283803 11.62 down down correct
QURE.US uniQure N.V 20260819 0 48 49.015 46.93 48.76 1281600 48.76 up up correct
RAIL.US FreightCar America Inc 20260819 0 7.21 7.28 7.11 7.22 159800 7.22 up up correct
RAIN.US Rain Therapeutics Inc 20260819 0 0.85 0.979 0.836 0.907 267800 0.907 up up correct
RAM.US Aries I Acquisition Corp 20260819 0 12.85 12.9 11.7 12.07 24582000 12.07 down down correct
RAND.US Rand Capital Corporation 20260819 0 10.19 10.2875 10.19 10.215 4122 9.9566 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260819 0 0.811 0.928 0.802 0.917 1363400 0.917 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260819 0 26.28 26.68 26 26.24 2846600 26.24 down down correct
RAVE.US RAVE Restaurant Group Inc 20260819 0 3.02 3.08 3 3.05 17700 3.05 up up correct
RBB.US RBB Bancorp 20260819 0 27.39 27.53 26.38 26.4 116200 26.4 down down correct
RBBN.US Ribbon Communications Inc 20260819 0 2.06 2.08 1.99 2.03 1062300 2.03 down down correct
RBCAA.US Republic Bancorp Inc 20260819 0 96.16 96.47 93.25 93.4 81669 93.4 down down correct
RBCN.US Rubicon Technology Inc 20260819 0 6.22 6.22 5.87 6.12 1200 6.12 down down correct
RBKB.US Rhinebeck Bancorp Inc 20260819 0 12.81 12.895 12.65 12.65 68183 12.65 down down correct
RCAT.US Red Cat Holdings Inc 20260819 0 10.06 10.23 9.63 9.89 5815800 9.89 down down correct
RCEL.US AVITA Medical Inc 20260819 0 9.83 10.42 9.25 10.34 789200 10.34 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260819 0 8.59 8.59 8.59 8.59 0 8.59
RCICX.US Resource Credit Income Fund Class C 20260819 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260819 0 8.59 8.59 8.59 8.59 0 8.59
RCILX.US RCILX 20260819 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260819 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260819 0 3.41 3.66 3.4 3.65 1439300 3.65 up up correct
RCKY.US Rocky Brands Inc 20260819 0 46.32 47.705 45.71 47.05 56043 46.8731 up up correct
RCMT.US RCM Technologies Inc 20260819 0 41.12 41.34 39.88 40.16 86300 40.16 down down correct
RCON.US Recon Technology Ltd 20260819 0 3.95 4.38 3.38 3.67 2138500 3.67 down down correct
RDCM.US RADCOM Ltd 20260819 0 10.45 10.51 10.15 10.19 238500 10.19 down up incorrect
RDHL.US RedHill Biopharma Ltd 20260819 0 0.58 0.633 0.58 0.628 25200 0.628 up down incorrect
RDI.US Reading International Inc 20260819 0 1.78 1.78 1.65 1.75 94100 1.75 down up incorrect
RDIB.US Reading International Inc 20260819 0 8.73 8.73 8.73 8.73 751 8.73
RDNT.US RadNet Inc 20260819 0 75.07 76.56 74.615 75.54 371900 75.54 up up correct
RDVT.US Red Violet Inc 20260819 0 67.95 70.07 66.346 69.76 267800 69.76 up up correct
RDWR.US Radware Ltd 20260819 0 28.16 28.43 26.99 27.05 402700 27.05 down down correct
REAL.US The RealReal Inc 20260819 0 11.05 11.95 10.98 11.78 3353100 11.78 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260819 0 2.64 2.81 2.6367 2.79 434844 27.9 up up correct
REED.US Reed's Inc 20260819 0 1.17 1.17 1.11 1.11 2900 1.11 down down correct
REFR.US Research Frontiers Incorporated 20260819 0 0.42 0.46 0.4 0.44 223100 0.44 up up correct
REG.US Regency Centers Corporation 20260819 0 76.41 76.49 75.87 76.4 1487600 76.4 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260819 0 817.17 844.92 815.38 840.84 750400 840.84 up up correct
REKR.US Rekor Systems Inc 20260819 0 0.61 0.614 0.581 0.597 1889400 0.597 down down correct
RELL.US Richardson Electronics Ltd 20260819 0 19.1 19.29 17.72 18.04 208800 18.04 down down correct
RELY.US Remitly Global Inc. Common Stock 20260819 0 25.69 25.69 24.835 25.06 2289800 25.06 down down correct
REPL.US Replimune Group Inc 20260819 0 15.17 15.64 14.73 14.81 3441400 14.81 down down correct
RETO.US ReTo Eco 20260819 0 1.9 1.96 1.44 1.51 337655 1.51 down down correct
REYN.US Reynolds Consumer Products Inc 20260819 0 25.98 26.365 25.955 26.08 1076700 26.08 up up correct
RFIL.US RF Industries Ltd 20260819 0 13.09 13.09 11.5463 11.71 209148 11.71 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260819 0 5.42 6.135 5.42 5.81 256900 5.81 up up correct
RGCO.US RGC Resources Inc 20260819 0 21.72 21.93 21.54 21.86 19000 21.86 up up correct
RGEN.US Repligen Corporation 20260819 0 172.74 179.87 170 176.36 1898700 176.36 up up correct
RGLD.US Royal Gold Inc 20260819 0 241.23 249.05 240.89 248.14 685600 248.14 up up correct
RGNX.US REGENXBIO Inc 20260819 0 11.5 12.04 11.5 12.02 1146900 12.02 up down incorrect
RGP.US Resources Connection Inc 20260819 0 4.28 4.455 4.28 4.42 213813 4.42 up up correct
RIBT.US RiceBran Technologies 20260819 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260819 0 30.94 32 30.71 31.34 48200 31.34 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260819 0 44.02 47.25 44 46.96 515827 46.96 up up correct
RILY.US B. Riley Financial Inc 20260819 0 7.2 7.33 6.88 7.23 556700 7.23 up up correct
RILYN.US B. Riley Financial Inc 20260819 0 25 25.02 25 25.002 4700 25.002 up up correct
RILYP.US B. Riley Financial Inc 20260819 0 12.996 12.996 12.425 12.65 27400 12.65 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260819 0 21.836 21.836 21.36 21.36 13200 21.36 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260819 0 19.99 20.049 19.832 19.94 12600 19.94 down down correct
RIOT.US Riot Blockchain Inc 20260819 0 18.875 19.888 17.862 19.38 22437700 19.38 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260819 0 15.02 15.74 14.92 15.73 23916700 15.73 up up correct
RKDA.US Arcadia Biosciences Inc 20260819 0 0.413 0.45 0.408 0.442 71600 0.442 up up correct
RKLB.US Rocket Lab USA Inc. 20260819 0 77.02 77.6 73.872 75.84 16414800 75.84 down down correct
RLAY.US Relay Therapeutics Inc 20260819 0 21.05 21.27 20.45 20.74 2101600 20.74 down down correct
RLMD.US Relmada Therapeutics Inc 20260819 0 4.94 4.98 4.79 4.83 595935 4.83 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260819 0 17.12 17.2 16.86 17 17800 17 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260819 0 16.09 16.12 15.89 15.96 31300 15.96 down up incorrect
RMBS.US Rambus Inc 20260819 0 95.05 96.52 89.26 90.85 3581800 90.85 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260819 0 1.3 1.37 1.24 1.3 248800 1.3
RMNI.US Rimini Street Inc 20260819 0 5.02 5.175 5.01 5.06 586500 5.06 up up correct
RMR.US The RMR Group Inc 20260819 0 19.91 20.37 19.85 19.97 81700 19.97 up up correct
RMTI.US Rockwell Medical Inc 20260819 0 7.58 7.7 7.43 7.5 8500 7.5 down down correct
RNA.US Avidity Biosciences Inc 20260819 0 13 13.72 12.85 13.71 360317 13.71 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260819 0 3.27 3.4899 3.03 3.21 76126 3.21 down down correct
RNST.US Renasant Corporation 20260819 0 42.65 42.66 41.92 42.04 652200 42.04 down down correct
RNW.US Renew Energy Global PLC 20260819 0 6.84 6.84 6.8 6.8 2741800 6.8 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260819 0 0.002 0.005 0.001 0.002 1024600 0.002
RNXT.US RenovoRx Inc. Common Stock 20260819 0 1.17 1.337 1.15 1.315 582300 1.315 up up correct
ROAD.US Construction Partners Inc 20260819 0 115.77 116.51 112.305 115.61 440400 115.61 down down correct
ROCK.US Gibraltar Industries Inc 20260819 0 47.28 48.74 47.05 47.85 190000 47.85 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260819 0 37.83 37.97 36.75 37.4 5814700 37.4 down down correct
ROKU.US Roku Inc 20260819 0 157.86 158.1 156.45 156.8 1195500 156.8 down down correct
ROOT.US Root Inc 20260819 0 52.5 56.865 52.5 56.46 264300 56.46 up up correct
ROST.US Ross Stores Inc 20260819 0 233.59 239.67 232.56 234.69 3001900 234.69 up up correct
RPAY.US Repay Holdings Corporation 20260819 0 3.66 3.785 3.645 3.69 322900 3.69 up up correct
RPD.US Rapid7 Inc 20260819 0 12.59 12.89 11.892 12.205 1026600 12.205 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260819 0 1.6 1.74 1.57 1.7 297200 1.7 up up correct
RPRX.US Royalty Pharma plc 20260819 0 60.12 61.8 59.75 61.73 3256600 61.73 up up correct
RRBI.US Red River Bancshares Inc 20260819 0 101.49 101.62 99.245 99.91 71000 99.91 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260819 0 10.23 10.27 9.47 9.51 349700 9.51 down down correct
RRR.US Red Rock Resorts Inc 20260819 0 61.865 62.1 61.01 61.25 448800 61.25 down up incorrect
RSSS.US Research Solutions Inc 20260819 0 2.26 2.26 2.18 2.21 21100 2.21 down down correct
RSVR.US Reservoir Media Inc 20260819 0 9.89 10.095 9.775 9.88 37600 9.88 down down correct
RUN.US Sunrun Inc 20260819 0 9.4 9.86 9.35 9.8 10494200 9.8 up down incorrect
RUSHA.US Rush Enterprises Inc 20260819 0 80.42 80.525 78.285 78.33 560833 52.22 down down correct
RUSHB.US Rush Enterprises Inc 20260819 0 79.44 79.71 78.3101 78.56 106500 52.3733 down down correct
RVMD.US Revolution Medicines Inc 20260819 0 218.84 220.34 212.25 214.66 1307800 214.66 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260819 0 0.46 0.5492 0.46 0.5 56712 0.5 up up correct
RVSB.US Riverview Bancorp Inc 20260819 0 5.13 5.13 5.02 5.09 72700 5.09 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260819 0 6.7 6.71 6.625 6.65 634600 6.65 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260819 0 3.275 3.5 3.19 3.5 30369700 3.5 up down incorrect
RXST.US RxSight Inc. Common Stock 20260819 0 6.37 6.66 6.095 6.16 622526 6.16 down down correct
RXT.US Rackspace Technology Inc 20260819 0 3.585 3.59 3.35 3.42 7234157 3.42 down down correct
RYAAY.US Ryanair Holdings plc 20260819 0 55.58 55.58 54.73 54.79 2177200 54.79 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260819 0 118.31 118.31 115.26 115.73 669900 115.73 down down correct
RZLT.US Rezolute Inc 20260819 0 4.77 4.87 4.65 4.72 1220200 4.72 down down correct
SABR.US Sabre Corporation 20260819 0 2.12 2.235 2.085 2.11 3288400 2.11 down down correct
SABS.US SAB Biotherapeutics Inc 20260819 0 3.83 3.88 3.76 3.78 701300 3.78 down down correct
SABSW.US SAB Biotherapeutics Inc 20260819 0 0.028 0.195 0.021 0.0288 1302860 0.0288 up up correct
SAFT.US Safety Insurance Group Inc 20260819 0 103.31 103.63 103.31 103.56 136100 102.6416 up up correct
SAIA.US Saia Inc 20260819 0 374.45 375 357.14 359.19 319600 359.19 down down correct
SALM.US Salem Media Group Inc 20260819 0 1 1.005 1 1 6332 1
SAMG.US Silvercrest Asset Management Group Inc 20260819 0 10.41 10.51 10.2 10.2 61200 10.2 down down correct
SANA.US Sana Biotechnology Inc 20260819 0 3.71 4.12 3.67 4.1 5910500 4.1 up up correct
SANM.US Sanmina Corporation 20260819 0 200.81 200.94 188 194.53 734600 194.53 down down correct
SBAC.US SBA Communications Corporation 20260819 0 183.29 184.53 179.16 182.43 479900 181.18 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260819 0 35.54 35.88 35.01 35.11 1329200 35.11 down up incorrect
SBET.US Sharplink Gaming Ltd 20260819 0 6.35 7.21 6.35 7.08 18881200 7.08 up up correct
SBFG.US SB Financial Group Inc 20260819 0 26.99 27.17 26.48 26.57 12900 26.57 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260819 0 14.48 14.77 14.27 14.58 283829 14.326 up up correct
SBLK.US Star Bulk Carriers Corp 20260819 0 30.3 30.9 30.03 30.17 1542299 29.2667 down down correct
SBNY.US Signature Bank 20260819 0 0.14 0.14 0.14 0.14 3400 0.14
SBRA.US Sabra Health Care REIT Inc 20260819 0 20.51 20.56 20.26 20.54 6454300 20.54 up up correct
SBSI.US Southside Bancshares Inc 20260819 0 32.66 32.91 32.04 32.31 163100 31.94 down up incorrect
SBUX.US Starbucks Corporation 20260819 0 106.67 108.24 104.59 104.98 6815500 104.98 down down correct
SCHL.US Scholastic Corporation 20260819 0 41.66 42.25 40 40.68 296700 40.42 down down correct
SCKT.US Socket Mobile Inc 20260819 0 0.7 0.79 0.66 0.68 567300 0.68 down down correct
SCOR.US comScore Inc 20260819 0 5.37 6 5.3 5.47 27366 5.47 up down incorrect
SCPS.US Scopus BioPharma Inc 20260819 0 0.0004 0.0004 0.0004 0.0004 1100 0.0004
SCSC.US ScanSource Inc 20260819 0 52.49 53.0573 51.03 51.42 300159 51.42 down down correct
SCYX.US SCYNEXIS Inc 20260819 0 5.29 5.395 5.09 5.15 56653 5.15 down down correct
SDGR.US Schrödinger Inc 20260819 0 18.12 19.92 18.12 19.85 1898100 19.85 up up correct
SEAC.US SeaChange International Inc 20260819 0 3.28 3.35 3.28 3.35 800 3.35 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260819 0 7 7.53 6.93 7 84400 7
SEATW.US Vivid Seats Inc. Warrant 20260819 0 0.049 0.049 0.049 0.049 0 0.049
SEDG.US SolarEdge Technologies Inc 20260819 0 30.44 32.67 30.16 32.6 2997800 32.6 up up correct
SEED.US Origin Agritech Limited 20260819 0 1.04 1.04 1.01 1.02 20400 1.02 down down correct
SEER.US Seer Inc 20260819 0 2 2.08 2 2.05 182541 2.05 up up correct
SEIC.US SEI Investments Company 20260819 0 106.76 108.04 106.76 107.36 646800 107.36 up up correct
SELF.US Global Self Storage Inc 20260819 0 5.37 5.45 5.32 5.41 28100 5.41 up down incorrect
SENEA.US Seneca Foods Corporation 20260819 0 196.37 199.55 191.15 192.22 74400 192.22 down up incorrect
SENEB.US Seneca Foods Corporation 20260819 0 191.77 191.77 191.77 191.77 200 191.77
SERA.US Sera Prognostics Inc. Class A Common Stock 20260819 0 2.04 2.05 1.98 1.99 26300 1.99 down down correct
SFBC.US Sound Financial Bancorp Inc 20260819 0 47.838 48 47.4 47.68 5929 47.68 down down correct
SFBS.US ServisFirst Bancshares Inc 20260819 0 90.37 90.49 87.39 87.78 479200 43.89 down down correct
SFIX.US Stitch Fix Inc 20260819 0 3.33 3.41 3.31 3.36 1009400 3.36 up up correct
SFM.US Sprouts Farmers Market Inc 20260819 0 78.67 81.66 78.14 79.33 1913300 79.33 up up correct
SFNC.US Simmons First National Corporation 20260819 0 23.76 23.84 22.98 23.05 1098200 23.05 down down correct
SFST.US Southern First Bancshares Inc 20260819 0 64.58 64.93 62.19 62.51 176400 62.51 down down correct
SGA.US Saga Communications Inc 20260819 0 9.55 9.69 9.4 9.42 11400 9.42 down up incorrect
SGC.US Superior Group of Companies Inc 20260819 0 12.73 12.88 12.62 12.82 40700 12.82 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260819 0 8.44 8.85 8.335 8.47 465100 8.47 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260819 0 11.31 11.36 10.64 10.94 1601900 10.94 down down correct
SGRP.US SPAR Group Inc 20260819 0 0.62 0.69 0.62 0.63 55100 0.63 up up correct
SGRY.US Surgery Partners Inc 20260819 0 14.42 14.53 13.58 13.6 2090400 13.6 down down correct
SHBI.US Shore Bancshares Inc 20260819 0 23.78 23.8 23.02 23.04 217278 22.8973 down down correct
SHC.US Sotera Health Company 20260819 0 18.65 19.24 18.6 19 2683300 19 up up correct
SHEN.US Shenandoah Telecommunications Company 20260819 0 12.18 12.34 12.07 12.15 588600 12.15 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260819 0 17 17.22 16.81 16.89 158700 16.89 down down correct
SHLS.US Shoals Technologies Group Inc 20260819 0 7.73 7.97 7.57 7.95 3726800 7.95 up up correct
SHO.US PI 20260819 0 21.57 21.57 21.57 21.57 141 21.57
SHOO.US Steven Madden Ltd 20260819 0 47.22 47.53 46.81 47.34 1044800 47.34 up up correct
SIBN.US SI 20260819 0 19.14 19.92 19.14 19.91 436391 19.91 up up correct
SIEB.US Siebert Financial Corp 20260819 0 2.04 2.07 1.91 2.03 69700 2.03 down down correct
SIFY.US Sify Technologies Limited 20260819 0 15.26 15.26 14.41 14.47 26100 14.47 down down correct
SIGA.US SIGA Technologies Inc 20260819 0 2.99 3.12 2.97 3.11 898500 3.11 up up correct
SIGI.US Selective Insurance Group Inc 20260819 0 91.73 92.4 89.75 89.83 292400 89.83 down down correct
SIGIP.US Selective Insurance Group Inc 20260819 0 15.7 15.8 15.65 15.65 6100 15.3646 down down correct
SILC.US Silicom Ltd 20260819 0 46.12 46.83 42.49 43.09 240200 43.09 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260819 0 249.01 252.94 239.41 242.8 1115700 242.8 down up incorrect
SINT.US Sintx Technologies Inc 20260819 0 1.63 1.65 1.55 1.59 56100 1.59 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260819 0 28.71 29.17 28.58 28.67 2764300 28.67 down down correct
SISI.US Shineco Inc 20260819 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260819 0 684.03 691.527 618 618.71 518600 618.71 down down correct
SJ.US Scienjoy Holding Corporation 20260819 0 0.93 0.98 0.9 0.98 19100 0.98 up up correct
SKIN.US The Beauty Health Company 20260819 0 0.602 0.629 0.594 0.595 454400 0.595 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260819 0 1.03 1.35 0.99 1.27 1559800 1.27 up up correct
SKYW.US SkyWest Inc 20260819 0 104.15 104.41 101.97 102.42 245700 102.42 down down correct
SLAB.US Silicon Laboratories Inc 20260819 0 219.4 219.4 218.69 218.92 346200 218.92 down down correct
SLDB.US Solid Biosciences Inc 20260819 0 9.42 9.87 9.2869 9.74 1243988 9.74 up up correct
SLGL.US Sol 20260819 0 79.45 83.21 78.59 78.59 33300 78.59 down down correct
SLGN.US Silgan Holdings Inc 20260819 0 41.53 42.25 41.08 41.19 753100 40.9818 down down correct
SLM.US SLM Corporation 20260819 0 26.93 27.31 26.56 26.59 1626300 26.59 down down correct
SLMBP.US SLM Corporation 20260819 0 74.99 74.99 74.98 74.98 200 74.98 down down correct
SLN.US Silence Therapeutics plc 20260819 0 14.59 14.59 13.47 13.61 977200 13.61 down down correct
SLNG.US Stabilis Solutions Inc 20260819 0 5.92 6.18 5.65 5.65 24200 5.65 down down correct
SLNH.US Soluna Holdings Inc 20260819 0 1.2 1.22 1.1 1.2 11110000 1.2
SLNHP.US Soluna Holdings Inc Preferred Series A 20260819 0 11.96 12.77 11.96 12.51 9200 12.51 up up correct
SLP.US Simulations Plus Inc 20260819 0 18.4 18.41 18.36 18.37 291000 18.37 down down correct
SLRC.US SLR Investment Corp 20260819 0 12.7 12.8 12.67 12.73 253300 12.73 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260819 0 13.46 14.29 13 13.85 9123100 13.85 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20260819 0 76.31 76.31 73.72 74.01 87100 74.01 down up incorrect
SMBK.US SmartFinancial Inc 20260819 0 52.06 52.23 50.41 50.65 94300 50.65 down down correct
SMCI.US Super Micro Computer Inc 20260819 0 37.15 37.69 35.72 36.58 35466200 36.58 down down correct
SMID.US Smith 20260819 0 28.38 28.38 27.71 28.01 7100 28.01 down down correct
SMIT.US Schmitt Industries Inc 20260819 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260819 0 13.31 13.39 12.92 13.11 5431200 13.11 down down correct
SMPL.US The Simply Good Foods Company 20260819 0 11.05 11.6 11.045 11.45 2740700 11.45 up up correct
SMSI.US Smith Micro Software Inc 20260819 0 2.92 2.95 2.81 2.9 31500 2.9 down down correct
SMTC.US Semtech Corporation 20260819 0 135.48 138.16 122.99 125.36 3187300 125.36 down down correct
SMTI.US Sanara MedTech Inc 20260819 0 34.2 34.31 34.18 34.28 339600 34.28 up up correct
SNAX.US Stryve Foods Inc 20260819 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SNBR.US Sleep Number Corporation 20260819 0 0.0199 0.025 0.015 0.0214 309231 0.0214 up up correct
SND.US Smart Sand Inc 20260819 0 5 5.07 4.74 4.77 327800 4.77 down down correct
SNDL.US Sundial Growers Inc 20260819 0 1.23 1.32 1.23 1.31 1914800 1.31 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260819 0 20.67 20.875 20.01 20.77 1186600 20.77 up up correct
SNES.US SenesTech Inc 20260819 0 1.29 1.3 1.209 1.27 11900 1.27 down down correct
SNEX.US StoneX Group Inc 20260819 0 67.08 67.32 65.745 66.15 785135 66.15 down down correct
SNFCA.US Security National Financial Corporation 20260819 0 8.67 9 8.67 8.9 42429 8.9 up down incorrect
SNGX.US Soligenix Inc 20260819 0 0.39 0.39 0.38 0.38 106500 0.38 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260819 0 1.29 1.4 1.29 1.36 113900 1.36 up down incorrect
SNPS.US Synopsys Inc 20260819 0 405.23 408.23 400.82 401.24 1359800 401.24 down up incorrect
SNT.US Senstar Technologies Ltd. 20260819 0 1.72 1.78 1.72 1.78 3500 1.78 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260819 0 1.8 1.878 1.7 1.74 23400 1.74 down down correct
SNY.US Sanofi 20260819 0 45.42 46.02 45.42 45.83 2741100 45.83 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260819 0 17.855 18.72 17.841 18.42 42854300 18.42 up up correct
SOHOB.US Sotherly Hotels Inc 20260819 0 2.35 2.35 2.35 2.35 0 2.35
SOHON.US Sotherly Hotels Inc 20260819 0 2.45 2.45 2.45 2.45 100 2.45
SOHOO.US Sotherly Hotels Inc 20260819 0 1.9 1.9 1.9 1.9 0 1.9
SOHU.US Sohu.com Limited 20260819 0 14.5 14.64 14.28 14.29 37900 14.29 down up incorrect
SONM.US Sonim Technologies Inc 20260819 0 3.49 3.75 3.378 3.38 8700 3.38 down down correct
SONO.US Sonos Inc 20260819 0 15.82 16.55 15.82 16.28 1384600 16.28 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260819 0 7.73 8.31 7.651 8.28 1322751 8.28 up up correct
SOTK.US Sono 20260819 0 5.4099 5.4099 5.22 5.27 7844 5.27 down down correct
SPCB.US SuperCom Ltd 20260819 0 10.8 11.05 10.42 10.85 103100 10.85 up up correct
SPFI.US South Plains Financial Inc 20260819 0 45.39 45.39 44.14 44.21 111500 44.21 down down correct
SPOK.US Spok Holdings Inc 20260819 0 10.69 10.71 10.48 10.48 176717 10.48 down up incorrect
SPRB.US Spruce Biosciences Inc 20260819 0 54.18 54.93 52.02 52.96 88300 52.96 down up incorrect
SPRO.US Spero Therapeutics Inc 20260819 0 1.2 1.24 1.192 1.23 480200 1.23 up down incorrect
SPSC.US SPS Commerce Inc 20260819 0 78.25 82.14 78.25 80.76 497200 80.76 up down incorrect
SPT.US Sprout Social Inc 20260819 0 9.7 10.28 9.7 10.03 1345900 10.03 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260819 0 1.18 1.19 1.175 1.19 127600 1.19 up up correct
SPWR.US SunPower Corporation 20260819 0 0.229 0.26 0.221 0.25 8228900 0.25 up up correct
SQFT.US Presidio Property Trust Inc 20260819 0 1.44 1.46 1.4 1.46 4100 1.46 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260819 0 6.69 6.69 6.5 6.5 1400 6.5 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260819 0 12.835 13.085 12.745 13.05 1369200 13.05 up down incorrect
SRAX.US SRAX Inc 20260819 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260819 0 87.82 88.13 85.6 85.71 101100 85.71 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260819 0 0.0008 0.0009 0.0008 0.0008 51235 0.0008
SRPT.US Sarepta Therapeutics Inc 20260819 0 18.74 20.19 18.74 19.73 4943300 19.73 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260819 0 61.91 61.91 61.91 61.91 0 61.91
SRRK.US Scholar Rock Holding Corporation 20260819 0 56.13 57.15 54.09 56.51 1326300 56.51 up up correct
SRTS.US Sensus Healthcare Inc 20260819 0 2.99 3.09 2.971 3.01 13900 3.01 up up correct
SRZN.US Surrozen Inc. Common Stock 20260819 0 24.44 24.5 23.77 24.01 122500 24.01 down down correct
SSB.US South State Corporation 20260819 0 110.58 110.58 106.89 107.09 563400 107.09 down down correct
SSBI.US Summit State Bank 20260819 0 12.92 12.92 12.79 12.79 1300 12.79 down down correct
SSKN.US STRATA Skin Sciences Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SSNC.US SS&C Technologies Holdings Inc 20260819 0 81.47 83.24 81.05 82.28 1477300 81.9825 up up correct
SSP.US The E.W. Scripps Company 20260819 0 3.32 3.5 3.3 3.46 467300 3.46 up down incorrect
SSRM.US SSR Mining Inc 20260819 0 33.76 35.44 33.62 35.38 3708700 35.38 up down incorrect
SSTI.US ShotSpotter Inc 20260819 0 5.89 6.25 5.77 6.14 203600 6.14 up down incorrect
SSYS.US Stratasys Ltd 20260819 0 8.7 8.8 8.39 8.6 1456200 8.6 down up incorrect
STAA.US STAAR Surgical Company 20260819 0 24.77 25.56 24.39 24.66 1022800 24.66 down up incorrect
STAB.US Statera Biopharma Inc 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260819 0 50.96 50.96 49.92 50.11 293500 50.11 down down correct
STEP.US StepStone Group Inc 20260819 0 48.7 50.6 48.67 49.88 1130600 49.5521 up up correct
STGW.US MDC Partners Inc 20260819 0 8.74 8.97 8.69 8.71 1132000 8.71 down down correct
STIM.US Neuronetics Inc 20260819 0 3.16 3.26 3.025 3.14 1309500 3.14 down down correct
STKS.US The ONE Group Hospitality Inc 20260819 0 1.69 1.71 1.67 1.67 26911 1.67 down down correct
STLD.US Steel Dynamics Inc 20260819 0 252.56 252.56 223.2 231.01 2477900 231.01 down down correct
STNE.US StoneCo Ltd 20260819 0 9.26 9.54 9.21 9.47 6682100 9.47 up up correct
STOK.US Stoke Therapeutics Inc 20260819 0 32.75 33.43 32.52 33.03 1472200 33.03 up up correct
STRA.US Strategic Education Inc 20260819 0 82.61 83.79 81.54 82.77 244100 82.77 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260819 0 93.92 95.65 93.89 95.31 1579900 94.8204 up up correct
STRL.US Sterling Construction Company Inc 20260819 0 555.32 557.54 509.03 534.4 711500 534.4 down down correct
STRM.US Streamline Health Solutions Inc 20260819 0 0.44 0.47 0.4 0.47 43664 0.47 up up correct
STRO.US Sutro Biopharma Inc 20260819 0 22.63 23.45 21.695 21.91 112457 21.91 down down correct
STRR.US Star Equity Holdings Inc 20260819 0 10 10.3 9.68 9.68 4900 9.68 down down correct
STRRP.US Star Equity Holdings Inc 20260819 0 9.717 9.8 9.61 9.7 1600 9.4563 down down correct
STRS.US Stratus Properties Inc 20260819 0 19.75 19.75 19.29 19.64 18000 19.64 down down correct
STRT.US Strattec Security Corporation 20260819 0 82 82.6 80.39 80.56 57300 80.56 down down correct
STTK.US Shattuck Labs Inc 20260819 0 7.69 7.88 7.47 7.66 767500 7.66 down down correct
STX.US Seagate Technology Holdings plc 20260819 0 911.4 915.16 829.11 832.56 5970300 832.56 down down correct
SUNS.US SLR Senior Investment Corp 20260819 0 7.94 7.99 7.665 7.69 98000 7.69 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260819 0 49.5 49.82 48.51 48.54 797200 48.54 down down correct
SURG.US SurgePays Inc. Common Stock 20260819 0 0.26 0.268 0.221 0.245 9204900 0.245 down down correct
SVC.US Service Properties Trust 20260819 0 7.93 8.135 7.88 8 1573153 8 up up correct
SVRA.US Savara Inc 20260819 0 5.49 5.6 5.395 5.58 1298200 5.58 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260819 0 0.01 0.01 0.01 0.01 50000 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260819 0 1.9 1.934 1.85 1.88 26200 1.88 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20260819 0 14.27 14.27 14.06 14.12 428111 14.12 down up incorrect
SWIM.US Latham Group Inc 20260819 0 7.1 7.225 7.065 7.19 578000 7.19 up down incorrect
SWKS.US Skyworks Solutions Inc 20260819 0 67.74 70.23 67.51 68.48 5530600 68.48 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260819 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260819 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260819 0 5 5.1 4.3 4.54 436500 4.54 down up incorrect
SY.US So 20260819 0 2.22 2.39 2.21 2.39 128200 2.39 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260819 0 84.56 84.56 81.71 81.94 130300 81.94 down up incorrect
SYBX.US Synlogic Inc 20260819 0 1.2 1.24 1.15 1.23 75223 1.23 up down incorrect
SYNA.US Synaptics Incorporated 20260819 0 105.39 106.57 100.67 100.98 369500 100.98 down down correct
SYPR.US Sypris Solutions Inc 20260819 0 1.81 1.84 1.72 1.76 65900 1.76 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260819 0 0.0001 0.0004 0.0001 0.0004 1015 0.0004 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260819 0 10.54 10.54 10.54 10.54 0 10.54
TACO.US Del Taco Restaurants Inc 20260819 0 10.48 10.48 10.458 10.47 37500 10.47 down down correct
TACT.US TransAct Technologies Incorporated 20260819 0 4.83 4.85 4.7 4.8 21900 4.8 down down correct
TAIT.US Taitron Components Incorporated 20260819 0 1.82 1.9 1.82 1.85 1660 1.85 up up correct
TAKMX.US TAKMX 20260819 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260819 0 15.1 15.5 15.1 15.5 569 15.5 up up correct
TANH.US Tantech Holdings Ltd 20260819 0 0.359 0.4 0.34 0.385 147700 0.385 up up correct
TAOP.US Taoping Inc 20260819 0 0.76 0.87 0.76 0.82 31300 0.82 up up correct
TARA.US Protara Therapeutics Inc 20260819 0 4.06 4.115 3.95 3.96 359600 3.96 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260819 0 72 73.51 71.37 73.44 757500 73.44 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260819 0 7.38 8.13 7.38 8.08 746580 8.08 up up correct
TATT.US TAT Technologies Ltd 20260819 0 39.97 40.05 38.43 38.5 86900 38.5 down down correct
TAYD.US Taylor Devices Inc 20260819 0 56.21 58.51 55 57.7 133700 57.7 up up correct
TBBK.US The Bancorp Inc 20260819 0 68.66 69.61 67.31 67.91 481200 67.91 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260819 0 3.81 3.95 3.81 3.86 1651600 3.86 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260819 0 22.07 22.49 22.07 22.36 34300 22.36 up up correct
TBNK.US Territorial Bancorp Inc 20260819 0 55.12 55.12 53.14 53.15 268949 53.15 down down correct
TBPH.US Theravance Biopharma Inc 20260819 0 16.96 17 16.96 16.99 257900 16.99 up up correct
TC.US TuanChe ADR 20260819 0 2.13 2.13 1.9 2.08 222400 2.08 down down correct
TCBI.US Texas Capital Bancshares Inc 20260819 0 100.25 100.31 97.56 98.2 470100 97.9979 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260819 0 20.57 20.73 20.46 20.55 7537 20.1911 down down correct
TCBK.US TriCo Bancshares 20260819 0 56.95 56.96 55.68 55.79 266240 55.79 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260819 0 17.3 17.3 17.3 17.3 600 17.3
TCBX.US Third Coast Bancshares Inc. Common Stock 20260819 0 45.62 45.81 44.44 44.85 92300 44.85 down down correct
TCCO.US Technical Communications Corporation 20260819 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260819 0 23.89 24.67 23.41 23.6 395100 23.6 down down correct
TCOM.US Trip.com Group Limited 20260819 0 45.18 46.67 45.18 46.51 3335800 46.51 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260819 0 17.44 17.45 17.41 17.41 18055 17.41 down down correct
TCPC.US BlackRock TCP Capital Corp 20260819 0 4.18 4.23 4.09 4.09 1081518 4.09 down up incorrect
TCRX.US Tscan Therapeutics Inc 20260819 0 0.77 0.825 0.75 0.75 580100 0.75 down down correct
TCX.US Tucows Inc 20260819 0 10.33 10.77 10.17 10.23 52643 10.23 down down correct
TDAC.US Trident Acquisitions Corp 20260819 0 10.85 10.8599 10.84 10.845 12402 10.845 down down correct
TDACU.US Trident Acquisitions Corp 20260819 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260819 0 19.02 19.07 18.83 18.96 21462 18.96 down down correct
TDUP.US ThredUp Inc 20260819 0 2.86 2.96 2.79 2.95 2458300 2.95 up down incorrect
TEAM.US Atlassian Corporation Plc 20260819 0 161.61 176.15 161.5 174.23 6066900 174.23 up down incorrect
TECH.US Bio 20260819 0 72.4 72.56 72.38 72.48 2513900 72.3998 up up correct
TELA.US TELA Bio Inc 20260819 0 0.66 0.67 0.604 0.647 119000 0.647 down down correct
TENB.US Tenable Holdings Inc 20260819 0 36.3 36.31 34.64 35.28 1342400 35.28 down down correct
TENX.US Tenax Therapeutics Inc 20260819 0 1.75 1.96 1.7 1.9 11930800 1.9 up up correct
TER.US Teradyne Inc 20260819 0 405.19 405.19 374.01 379.65 2765200 379.65 down up incorrect
TFC.US PR 20260819 0 17.65 17.784 17.52 17.66 92807 17.66 up up correct
TFSL.US TFS Financial Corporation 20260819 0 17.55 17.64 17.16 17.31 1179700 17.31 down down correct
TGLS.US Tecnoglass Inc 20260819 0 40.09 41.21 40.05 40.88 205500 40.88 up up correct
TGTX.US TG Therapeutics Inc 20260819 0 51.62 52.335 50.71 51.69 1289534 51.69 up up correct
TH.US Target Hospitality Corp 20260819 0 17.48 17.83 17.025 17.04 675670 17.04 down down correct
THFF.US First Financial Corporation 20260819 0 81.93 82.3874 78.61 78.82 103424 78.82 down down correct
THRM.US Gentherm Incorporated 20260819 0 42.57 44.34 41.3 41.61 338661 41.61 down down correct
THRY.US Thryv Holdings Inc 20260819 0 1.99 2.18 1.977 2.09 750900 2.09 up up correct
TIGO.US Millicom International Cellular S.A 20260819 0 88.37 90.38 88.365 88.75 1220800 88.75 up up correct
TIGR.US UP Fintech Holding Limited 20260819 0 4.83 4.9 4.77 4.84 2993500 4.84 up up correct
TIL.US Instil Bio Inc 20260819 0 7.41 7.44 7.39 7.39 2828 7.39 down up incorrect
TILE.US Interface Inc 20260819 0 39.29 39.52 38.84 39.32 472000 39.32 up down incorrect
TIPT.US Tiptree Inc 20260819 0 17.7 18.34 17.65 18.29 299800 18.29 up up correct
TITN.US Titan Machinery Inc 20260819 0 17.97 18.58 17.61 17.78 150500 17.78 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260819 0 6.96 7.4 6.86 7.21 315400 7.21 up up correct
TLF.US Tandy Leather Factory Inc 20260819 0 2.61 2.64 2.58 2.58 15600 2.58 down up incorrect
TLRY.US Tilray Inc 20260819 0 4.49 4.86 4.49 4.83 5615500 4.83 up down incorrect
TLS.US Telos Corporation 20260819 0 4.36 4.455 4.305 4.43 587100 4.43 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260819 0 1.12 1.17 1.02 1.07 2092100 1.07 down up incorrect
TMC.US TMC the metals company Inc 20260819 0 3.93 3.98 3.76 3.97 7232400 3.97 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260819 0 4.46 4.62 4.37 4.56 398400 4.56 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260819 0 0.011 0.016 0.008 0.011 815400 0.011
TMDX.US TransMedics Group Inc 20260819 0 90.15 94.99 90.15 93.97 703300 93.97 up up correct
TMUS.US T 20260819 0 182.84 187.48 182.26 182.36 5146800 181.3135 down down correct
TNDM.US Tandem Diabetes Care Inc 20260819 0 24.2 24.81 23.42 23.46 1655400 23.46 down down correct
TNGX.US Bctg Acquisition Corp 20260819 0 26.19 26.34 25.01 25.2 1823700 25.2 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260819 0 12.67 13.16 12.63 12.73 598800 12.73 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260819 0 0.7151 0.73 0.6957 0.7129 1942404 0.7129 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260819 0 1.68 1.83 1.68 1.74 14700 1.74 up up correct
TOPS.US Top Ships Inc 20260819 0 0.79 0.82 0.78 0.82 85900 0.82 up up correct
TOUR.US Tuniu Corporation 20260819 0 4.94 4.99 4.91 4.95 4400 4.95 up up correct
TOWN.US TowneBank 20260819 0 37.68 37.77 37.185 37.28 691253 37.28 down down correct
TPST.US Tempest Therapeutics Inc 20260819 0 1.02 1.08 1.02 1.07 156000 1.07 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260819 0 7.49 7.79 7.395 7.78 241800 7.78 up up correct
TREE.US LendingTree Inc 20260819 0 31.25 32.62 31.15 31.22 427600 31.22 down down correct
TRIB.US Trinity Biotech plc 20260819 0 12.12 12.25 10.4 11.01 55500 11.01 down down correct
TRIN.US Trinity Capital Inc 20260819 0 18.18 18.255 18.02 18.13 732400 18.13 down up incorrect
TRIP.US TripAdvisor Inc 20260819 0 10.27 10.65 10.2 10.4 3606200 10.4 up down incorrect
TRMB.US Trimble Inc 20260819 0 57.28 60.09 57.2 59.25 2744600 59.25 up up correct
TRMD.US TORM plc 20260819 0 31.18 31.39 30.69 30.97 551900 30.97 down down correct
TRMK.US Trustmark Corporation 20260819 0 47.97 47.97 46.44 46.51 336567 46.2568 down down correct
TRNS.US Transcat Inc 20260819 0 91.83 97.34 90.42 91.77 135100 91.77 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260819 0 1.5 1.71 1.5 1.62 1391600 1.62 up up correct
TROO.US TROOPS Inc 20260819 0 2.03 2.31 1.9 2.28 511200 2.28 up up correct
TROW.US T. Rowe Price Group Inc 20260819 0 111.15 113.35 110.83 112.23 1207600 112.23 up up correct
TRS.US TriMas Corporation 20260819 0 39.1 39.45 38.21 38.53 404300 38.53 down down correct
TRST.US TrustCo Bank Corp NY 20260819 0 57.71 57.71 56.17 56.5 160900 56.5 down down correct
TRTN.US PE 20260819 0 18.9 18.9 18.78 18.8172 1947 18.8172 down down correct
TRUP.US Trupanion Inc 20260819 0 30.21 31.48 30.2 31.1 394500 31.1 up down incorrect
TRVG.US trivago N.V 20260819 0 4.79 5 4.57 4.9 169200 4.9 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260819 0 19.29 19.3 18.5 18.81 1977400 18.81 down down correct
TRVN.US Trevena Inc 20260819 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 20260819 0 47.61 48.2 45.11 46.09 196600 46.09 down up incorrect
TSBK.US Timberland Bancorp Inc 20260819 0 47.26 49.38 45.865 46.01 61127 46.01 down up incorrect
TSCO.US Tractor Supply Company 20260819 0 34.97 36.04 34.86 35.44 6823600 35.1968 up up correct
TSEM.US Tower Semiconductor Ltd 20260819 0 241.51 242.03 225.24 226.46 1458700 226.46 down down correct
TSHA.US Taysha Gene Therapies Inc 20260819 0 6.4 6.52 6.29 6.43 4280300 6.43 up up correct
TSLA.US Tesla Inc 20260819 0 338.89 351.62 335.7 351.12 36735400 351.12 up down incorrect
TTD.US The Trade Desk Inc 20260819 0 13.4 13.76 13.22 13.54 14828700 13.54 up up correct
TTEC.US TTEC Holdings Inc 20260819 0 1.45 1.53 1.43 1.5 732900 1.5 up up correct
TTEK.US Tetra Tech Inc 20260819 0 35.6 36.78 35.41 36.6 4643000 36.6 up up correct
TTGT.US TechTarget Inc 20260819 0 3.85 3.98 3.8 3.82 274700 3.82 down down correct
TTMI.US TTM Technologies Inc 20260819 0 126.17 126.3 114.15 116.38 3560000 116.38 down down correct
TTOO.US T2 Biosystems Inc 20260819 0 0.001 0.001 0.001 0.001 31140 0.001
TTSH.US Tile Shop Holdings Inc. Common Stock 20260819 0 2.74 2.74 2.67 2.68 2548 2.68 down down correct
TTWO.US Take 20260819 0 242.4 246.5 236.24 237.04 2667100 237.04 down down correct
TUSK.US Mammoth Energy Services Inc 20260819 0 3.11 3.21 3.045 3.06 149700 3.06 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260819 0 10.71 10.71 10.71 10.71 0 10.71
TVACW.US Thayer Ventures Acquisition Corporation 20260819 0 0.4487 0.4487 0.3679 0.4213 873 0.4213 down down correct
TVTX.US Travere Therapeutics Inc 20260819 0 65 66.19 63.34 65.96 1522000 65.96 up down incorrect
TW.US Tradeweb Markets Inc 20260819 0 105.26 106.41 102.83 103.3 1773800 103.1657 down up incorrect
TWIN.US Twin Disc Incorporated 20260819 0 25.15 25.5 23.43 23.68 148800 23.68 down down correct
TWLVU.US Twelve Seas Investment Company II 20260819 0 10.16 10.16 10.16 10.16 0 10.16
TWST.US Twist Bioscience Corporation 20260819 0 128 142.84 127.75 142.39 3548900 142.39 up up correct
TXG.US 10x Genomics Inc 20260819 0 58.47 62.36 57.83 62.19 3909900 62.19 up up correct
TXMD.US TherapeuticsMD Inc 20260819 0 2.05 2.05 2.02 2.03 20300 2.03 down down correct
TXN.US Texas Instruments Incorporated 20260819 0 274.1 277.37 266.39 267.45 6742800 267.45 down down correct
TXRH.US Texas Roadhouse Inc 20260819 0 204.35 208 202.74 202.93 679100 202.1519 down down correct
TYRA.US Tyra Biosciences Inc 20260819 0 26.69 26.98 26.27 26.81 303631 26.81 up up correct
TZOO.US Travelzoo 20260819 0 6.94 7.04 6.85 6.88 50500 6.88 down down correct
UAL.US United Airlines Holdings Inc 20260819 0 119.81 119.81 115.69 115.78 2940700 115.78 down down correct
UBCP.US United Bancorp Inc 20260819 0 15.76 15.76 15.36 15.36 1800 15.36 down down correct
UBSI.US United Bankshares Inc 20260819 0 48.8 48.83 47.63 47.69 865000 47.69 down up incorrect
UCL.US uCloudlink Group Inc 20260819 0 0.4 0.42 0.3797 0.4133 2007554 0.4133 up up correct
UCTT.US Ultra Clean Holdings Inc 20260819 0 83.08 83.27 74.45 75.01 1179300 75.01 down down correct
UEIC.US Universal Electronics Inc 20260819 0 4.81 4.91 4.78 4.81 46100 4.572
UFCS.US United Fire Group Inc 20260819 0 53.97 54.21 52.57 52.79 184700 52.79 down up incorrect
UFPI.US UFP Industries Inc 20260819 0 88.65 91.02 87.9 90.42 366500 90.0349 up down incorrect
UFPT.US UFP Technologies Inc 20260819 0 321.42 324.03 311.21 312.84 101600 312.84 down up incorrect
UG.US United 20260819 0 7.11 7.22 7.03 7.05 4700 7.05 down up incorrect
UHAL.US AMERCO 20260819 0 72.88 73.69 70.91 72.67 142800 72.67 down up incorrect
UK.US Ucommune International Ltd 20260819 0 2.25 2.28 2.164 2.2 15000 2.2 down up incorrect
ULBI.US Ultralife Corporation 20260819 0 7.18 7.22 6.95 7 28600 7 down down correct
ULCC.US Frontier Group Holdings Inc 20260819 0 6.18 6.21 5.96 5.99 2240800 5.99 down down correct
ULH.US Universal Logistics Holdings Inc 20260819 0 19.48 20.4 19.06 19.77 27900 19.6589 up up correct
ULTA.US Ulta Beauty Inc 20260819 0 520.11 542.39 517.56 527.85 646000 527.85 up up correct
UMBF.US UMB Financial Corporation 20260819 0 150.34 150.43 145.49 146.1 522300 146.1 down down correct
UNB.US Union Bankshares Inc 20260819 0 24.23 24.4 23.94 24.29 2100 24.29 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260819 0 5.75 5.79 5.54 5.58 845900 5.58 down down correct
UNIT.US Uniti Group Inc 20260819 0 10.08 10.37 9.88 10.33 1693500 10.33 up up correct
UNTY.US Unity Bancorp Inc 20260819 0 60.53 60.53 58.85 59.11 35300 59.11 down down correct
UONE.US Urban One Inc 20260819 0 4.95 4.97 4.9 4.92 3400 4.92 down down correct
UONEK.US Urban One Inc 20260819 0 4.57 5.07 4.57 4.86 193000 4.86 up up correct
UPC.US Universe Pharmaceuticals INC 20260819 0 5.12 5.6 5.12 5.34 11575 5.34 up up correct
UPLD.US Upland Software Inc 20260819 0 4.7 4.71 4.3 4.32 52000 4.32 down down correct
UPST.US Upstart Holdings Inc 20260819 0 29.4 31.64 29.33 30.6 5887600 30.6 up up correct
UPWK.US Upwork Inc 20260819 0 8.48 8.98 8.47 8.69 2713500 8.69 up up correct
URBN.US Urban Outfitters Inc 20260819 0 74.95 76.35 73.94 74.38 1106000 74.38 down down correct
URGN.US UroGen Pharma Ltd 20260819 0 49.89 50.81 48.55 50.29 2389400 50.29 up up correct
UROY.US Uranium Royalty Corp 20260819 0 4.11 4.27 4.06 4.19 2066400 4.19 up up correct
USAU.US U.S. Gold Corp 20260819 0 15.01 15.75 15.01 15.66 373200 15.66 up down incorrect
USCB.US US Century Bank 20260819 0 22.82 22.84 22.14 22.37 197100 22.37 down down correct
USEG.US U.S. Energy Corp 20260819 0 1.37 1.455 1.37 1.4 1091667 1.4 up up correct
USIO.US Usio Inc 20260819 0 2.43 2.62 2.38 2.56 564600 2.56 up up correct
USLM.US United States Lime & Minerals Inc 20260819 0 118.81 121.9 117.81 119.44 242800 119.3804 up up correct
USQIX.US USQ Core Real Estate Fund 20260819 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260819 0 525.47 535.77 522.04 529.14 432100 529.14 up up correct
UTMD.US Utah Medical Products Inc 20260819 0 72.4999 73.5 72 72.12 63629 72.12 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260819 0 0.0001 0.0001 0.0001 0.0001 204 0.0001
UTSI.US UTStarcom Holdings Corp 20260819 0 2.46 2.52 2.26 2.41 6400 2.41 down down correct
UVSP.US Univest Financial Corporation 20260819 0 42.95 43.23 41.64 41.67 197700 41.67 down down correct
UXIN.US Uxin Limited 20260819 0 1.11 1.13 1.11 1.13 63900 1.13 up up correct
VABK.US Virginia National Bankshares Corporation 20260819 0 47.4 47.4 46.68 46.68 4953 46.68 down down correct
VALN.US Valneva SE 20260819 0 7.04 7.102 6.84 6.84 74300 6.84 down down correct
VALU.US Value Line Inc 20260819 0 36.79 37.6 35.65 37.6 4800 37.6 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260819 0 0.0001 0.0001 0.0001 0.0001 200171 0.0001
VBNK.US VersaBank Common Shares 20260819 0 19.68 19.68 19.35 19.37 76900 19.37 down down correct
VC.US Visteon Corporation 20260819 0 105.46 107.83 105.39 105.86 304300 105.4701 up up correct
VCEL.US Vericel Corporation 20260819 0 45.04 46.01 42.89 43.57 630200 43.57 down down correct
VCMIX.US Versus Capital Multi 20260819 0 23.43 23.43 23.43 23.43 0 23.43
VCNX.US Vaccinex Inc 20260819 0 1.19 1.19 0.97 1 11400 1 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260819 0 28.96 28.96 28.96 28.96 0 28.96
VCTR.US Victory Capital Holdings Inc 20260819 0 117.45 119.25 115.78 115.81 477200 115.81 down down correct
VCYT.US Veracyte Inc 20260819 0 41.92 42.52 40.095 42.19 1761600 42.19 up up correct
VECO.US Veeco Instruments Inc 20260819 0 51.39 51.65 46.95 47.42 1147000 47.42 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260819 0 10.21 10.686 9.97 10.23 22700 10.23 up up correct
VELO.US Velocity Acquisition Corp 20260819 0 14.51 14.8 13.512 13.89 1249600 13.89 down down correct
VEON.US VEON Ltd 20260819 0 56.18 56.94 56.18 56.38 58000 56.38 up up correct
VERA.US Vera Therapeutics Inc 20260819 0 32.88 33.48 31.7 32.275 1259600 32.275 down down correct
VERB.US Verb Technology Company Inc 20260819 0 2.62 2.8 2.57 2.78 266932 2.78 up up correct
VERI.US Veritone Inc 20260819 0 1 1.01 0.962 0.966 10770300 0.966 down down correct
VERU.US Veru Inc 20260819 0 2.6 2.66 2.59 2.64 139000 2.64 up up correct
VERX.US Vertex Inc 20260819 0 13.065 13.675 13.02 13.52 1415300 13.52 up up correct
VFF.US Village Farms International Inc 20260819 0 2.54 2.64 2.47 2.61 1062014 2.61 up up correct
VFLEX.US VFLEX 20260819 0 28.06 28.06 28.06 28.06 0 28.06
VG.US Vonage Holdings Corp 20260819 0 14.13 14.16 13.7 13.79 12317100 13.79 down down correct
VIA.US Via Renewables Inc 20260819 0 24.95 26.69 24.885 26.38 623800 26.38 up down incorrect
VIAV.US Viavi Solutions Inc 20260819 0 42.38 42.58 38.5 38.74 6706700 38.74 down down correct
VICR.US Vicor Corporation 20260819 0 242 242.52 210.57 217.35 1467800 217.35 down down correct
VINC.US Vincerx Pharma Inc 20260819 0 0.0127 0.0127 0.0127 0.0127 1249 0.0127
VINP.US Vinci Partners Investments Ltd 20260819 0 9.23 9.4 9.23 9.34 30100 9.1756 up up correct
VIOT.US Viomi Technology Co. Ltd 20260819 0 0.7 0.72 0.7 0.7 28800 0.7
VIR.US Vir Biotechnology Inc 20260819 0 9.86 10.08 9.54 9.77 2085700 9.77 down down correct
VIRC.US Virco Mfg. Corporation 20260819 0 6 6 5.9 5.9 8400 5.9 down down correct
VIRT.US Virtu Financial Inc 20260819 0 60.63 61.79 59.57 59.98 2795352 59.7607 down down correct
VISL.US Vislink Technologies Inc 20260819 0 2.94 3.32 2.94 3.32 15200 3.32 up up correct
VITL.US Vital Farms Inc 20260819 0 10.86 11.121 10.612 10.87 879600 10.87 up up correct
VIVE.US Viveve Medical Inc 20260819 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260819 0 4.41 4.52 4.21 4.36 278200 4.36 down down correct
VKTX.US Viking Therapeutics Inc 20260819 0 34.1 36.26 33.83 35.98 2686200 35.98 up up correct
VLGEA.US Village Super Market Inc 20260819 0 43.26 43.8 42.91 42.96 39600 42.96 down down correct
VLY.US Valley National Bancorp 20260819 0 14.91 14.99 14.31 14.44 6608700 14.44 down down correct
VLYPO.US Valley National Bancorp 20260819 0 24.82 24.9 24.81 24.9 4200 24.9 up up correct
VLYPP.US Valley National Bancorp 20260819 0 25.14 25.14 25.1 25.1 8800 25.1 down down correct
VMAR.US Vision Marine Technologies Inc 20260819 0 0.71 0.71 0.652 0.668 38930 6.68 down down correct
VMD.US Viemed Healthcare Inc 20260819 0 9.05 9.1 8.885 8.94 421300 8.94 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260819 0 5.5 5.59 5.39 5.57 898030 5.57 up up correct
VNET.US 21Vianet Group Inc 20260819 0 6.83 7 6.58 6.8 5059100 6.8 down down correct
VNO.US PO 20260819 0 14.47 14.56 14.45 14.53 3688 14.53 up up correct
VNOM.US Viper Energy Partners LP 20260819 0 43.74 44.36 43.55 43.88 1802100 43.88 up up correct
VOD.US Vodafone Group Plc 20260819 0 16.14 16.27 16.12 16.17 2693400 16.17 up up correct
VOR.US Vor Biopharma Inc 20260819 0 24.05 24.54 23.56 23.58 1041100 23.58 down down correct
VRA.US Vera Bradley Inc 20260819 0 3.17 3.24 3.13 3.13 37000 3.13 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260819 0 5.22 5.22 4.77 4.99 169800 4.99 down down correct
VRDN.US Viridian Therapeutics Inc 20260819 0 24.52 24.86 23.8 24.8 1833800 24.8 up up correct
VREX.US Varex Imaging Corporation 20260819 0 18.49 18.515 18.45 18.46 1254300 18.46 down down correct
VRM.US Vroom Inc 20260819 0 10.08 10.08 9.11 9.98 23900 9.98 down down correct
VRME.US VerifyMe Inc 20260819 0 0.673 0.6969 0.6551 0.6726 11800 0.6726 down down correct
VRNS.US Varonis Systems Inc 20260819 0 43.63 43.63 42.085 42.28 860900 42.28 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260819 0 0.0002 0.0002 0.0002 0.0002 926 0.0002
VRRM.US Verra Mobility Corporation 20260819 0 4.52 4.68 4.52 4.65 2637100 4.65 up down incorrect
VRSK.US Verisk Analytics Inc 20260819 0 178.36 186.56 178.36 186.45 1025600 186.45 up down incorrect
VRSN.US VeriSign Inc 20260819 0 277.23 279.18 272.46 273.03 615400 273.03 down up incorrect
VRTS.US Virtus Investment Partners Inc 20260819 0 168.9 170.06 166.62 166.65 89200 166.65 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260819 0 537.47 553.69 532.55 552.06 1437300 552.06 up up correct
VS.US Versus Systems Inc 20260819 0 1.345 1.36 1.31 1.33 3500 1.33 down down correct
VSAT.US Viasat Inc 20260819 0 76.88 77.62 73.67 76.67 2063300 76.67 down down correct
VSEC.US VSE Corporation 20260819 0 239.49 239.49 227.31 230.42 303280 230.42 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260819 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260819 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260819 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260819 0 7.65 7.86 7.2 7.3 2371600 7.3 down down correct
VTGN.US VistaGen Therapeutics Inc 20260819 0 0.25 0.25 0.24 0.24 404900 0.24 down down correct
VTRS.US Viatris Inc 20260819 0 16.42 16.58 16.23 16.25 5676800 16.129 down down correct
VTSI.US VirTra Inc 20260819 0 3.04 3.17 3.04 3.1 15500 3.1 up up correct
VTVT.US vTv Therapeutics Inc 20260819 0 31.91 33.2 31.91 32.895 22600 32.895 up up correct
VUZI.US Vuzix Corporation 20260819 0 3.05 3.08 2.79 3.01 1256600 3.01 down down correct
VVOS.US Vivos Therapeutics Inc 20260819 0 0.29 0.298 0.26 0.276 402200 0.276 down down correct
VXRT.US Vaxart Inc 20260819 0 0.48 0.54 0.46 0.5 358600 0.5 up down incorrect
VYGR.US Voyager Therapeutics Inc 20260819 0 3.33 3.48 3.31 3.41 638500 3.41 up down incorrect
WABC.US Westamerica Bancorporation 20260819 0 59.35 60.22 58.05 58.1 129800 58.1 down down correct
WAFD.US Washington Federal Inc 20260819 0 37.57 37.57 36.65 36.72 655900 36.4495 down down correct
WAFDP.US Washington Federal Inc 20260819 0 16.51 16.585 16.415 16.51 7000 16.51
WAFU.US Wah Fu Education Group Limited 20260819 0 1.43 1.505 1.411 1.42 110800 1.42 down down correct
WAL.US PA 20260819 0 24.97 24.97 24.8 24.9 8428 24.9 down down correct
WALD.US Waldencast Acquisition Corp 20260819 0 1.36 1.375 1.295 1.33 351700 1.33 down down correct
WALDW.US Waldencast Acquisition Corp 20260819 0 0.021 0.029 0.021 0.029 14300 0.029 up up correct
WASH.US Washington Trust Bancorp Inc 20260819 0 40.21 40.43 39.1023 39.19 197605 39.19 down down correct
WATT.US Energous Corporation 20260819 0 14.3 14.615 12.595 12.76 237800 12.76 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260819 0 6.85 7.081 6.8 6.8 3500 6.8 down down correct
WB.US Weibo Corporation 20260819 0 7.68 7.75 7.44 7.49 1662600 7.49 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260819 0 40.17 40.81 40.04 40.52 572700 40.52 up up correct
WDAY.US Workday Inc 20260819 0 190.34 200.79 189.46 198.42 4835700 198.42 up up correct
WDC.US Western Digital Corporation 20260819 0 494.28 500 460.28 462.09 6981500 462.09 down down correct
WDFC.US WD 20260819 0 230.36 232.22 222.68 223.23 78400 223.23 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260819 0 0.33 0.33 0.33 0.33 0 0.33
WEN.US The Wendy's Company 20260819 0 8.52 8.99 8.52 8.93 10327299 8.8547 up up correct
WERN.US Werner Enterprises Inc 20260819 0 38.67 39 37.63 37.96 895800 37.96 down down correct
WEYS.US Weyco Group Inc 20260819 0 45.8 46.12 45.0435 45.8 23016 45.8
WFC.US PD 20260819 0 16.19 16.51 16.1201 16.51 124384 16.2428 up up correct
WFCF.US Where Food Comes From Inc 20260819 0 13.41 14.6 12.22 12.5 2000 12.5 down down correct
WFCPX.US Wells Fargo & Co Non 20260819 0 16.73 16.73 16.73 16.73 0 16.73
WFRD.US Weatherford International plc Ordinary Shares 20260819 0 93.48 93.955 91.25 92.26 786600 92.26 down down correct
WHF.US WhiteHorse Finance Inc 20260819 0 7.08 7.3 7.02 7.26 121000 7.26 up up correct
WHLM.US Wilhelmina International Inc 20260819 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260819 0 0.0925 0.1025 0.0878 0.093 594300 0.372 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260819 0 35.9 35.9 35.9 35.9 0 35.9
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260819 0 9.674 9.674 9.674 9.674 0 9.674
WILC.US G. Willi 20260819 0 30.5 30.5 30.5 30.5 0 30.5
WIMI.US WiMi Hologram Cloud Inc 20260819 0 1.3 1.38 1.29 1.36 109100 1.36 up up correct
WINA.US Winmark Corporation 20260819 0 345 354.95 345 354.41 30400 354.41 up up correct
WING.US Wingstop Inc 20260819 0 115 123.69 115 120.53 1026000 120.53 up up correct
WINT.US Windtree Therapeutics Inc 20260819 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
WINV.US WinVest Acquisition Corp. Common Stock 20260819 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260819 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260819 0 76.6 79.81 76.12 77.89 1433900 77.89 up up correct
WKEY.US WISeKey International Holding AG 20260819 0 6.42 6.74 6.33 6.45 37000 6.45 up up correct
WKHS.US Workhorse Group Inc 20260819 0 3.24 3.35 3.1 3.34 89000 3.34 up up correct
WKSP.US Worksport Ltd. Common Stock 20260819 0 0.659 0.663 0.62 0.642 120400 0.642 down down correct
WLDN.US Willdan Group Inc 20260819 0 84.66 85.99 81.49 84.85 214400 84.85 up up correct
WLFC.US Willis Lease Finance Corporation 20260819 0 57.95 58.09 54.87 55.09 220600 55.09 down down correct
WMG.US Warner Music Group Corp 20260819 0 26.56 27.51 26.47 27.21 2726700 27.01 up up correct
WNEB.US Western New England Bancorp Inc 20260819 0 14.07 14.07 13.68 13.74 57300 13.74 down down correct
WNW.US Wunong Net Technology Company Limited 20260819 0 2.57 2.63 2.555 2.56 24600 2.56 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260819 0 2.775 2.95 2.775 2.95 1518900 2.95 up up correct
WORX.US SCWorx Corp 20260819 0 4.951 4.951 4.951 4.951 184 4.951
WPRT.US Westport Fuel Systems Inc 20260819 0 1.79 1.86 1.79 1.82 60000 1.82 up up correct
WRAP.US Wrap Technologies Inc 20260819 0 1.6 1.64 1.55 1.61 746200 1.61 up up correct
WRLD.US World Acceptance Corporation 20260819 0 189.5 190.22 184.44 184.55 54400 184.55 down down correct
WSBC.US WesBanco Inc 20260819 0 42.27 42.27 41.01 41.16 751800 41.16 down down correct
WSBF.US Waterstone Financial Inc 20260819 0 21.3 21.36 20.96 20.96 61200 20.96 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260819 0 23.14 23.47 22.44 22.61 2097900 22.5297 down up incorrect
WSFS.US WSFS Financial Corporation 20260819 0 81.71 81.71 79.71 79.81 362200 79.81 down down correct
WTBA.US West Bancorporation Inc 20260819 0 29.19 29.3 28.08 28.12 83900 28.12 down down correct
WTER.US The Alkaline Water Company Inc 20260819 0 0.039 0.048 0.039 0.048 1279 0.048 up up correct
WTFC.US Wintrust Financial Corporation 20260819 0 159.05 159.49 153.27 153.41 662500 153.41 down down correct
WTW.US Weight Watchers International Inc 20260819 0 329.15 337.98 329.15 335.46 468600 335.46 up up correct
WVE.US Wave Life Sciences Ltd 20260819 0 5.39 5.53 5.35 5.42 2837000 5.42 up up correct
WVFC.US WVS Financial Corp 20260819 0 19.99 19.99 19.99 19.99 0 19.99
WVVI.US Willamette Valley Vineyards Inc 20260819 0 2.27 2.4 2.16 2.24 15000 2.24 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260819 0 2.63 2.75 2.595 2.62 6300 2.62 down down correct
WW.US WW International Inc 20260819 0 13.88 14.4 13.87 14.36 53000 14.36 up up correct
WWD.US Woodward Inc 20260819 0 366.76 366.76 356.32 359.95 605700 359.63 down down correct
WYNN.US Wynn Resorts Limited 20260819 0 101.7 101.8 98.6 100.1 1955900 100.1 down down correct
XAIR.US Beyond Air Inc 20260819 0 5.95 5.95 5.09 5.21 72756 5.21 down down correct
XBIO.US Xenetic Biosciences Inc 20260819 0 3.24 3.36 3.18 3.36 14551 3.36 up down incorrect
XBIT.US XBiotech Inc 20260819 0 2.315 2.32 2.25 2.31 41577 2.31 down down correct
XCAPX.US ACAP Strategic Fund 20260819 0 29.51 29.51 29.51 29.51 0 29.51
XCUR.US Exicure Inc 20260819 0 1.45 1.49 1.397 1.45 25400 1.45
XCWPX.US ACAP Strategic Fund Class W Shares 20260819 0 22.56 22.56 22.56 22.56 0 22.56
XEL.US Xcel Energy Inc 20260819 0 79.6 79.91 78.52 79.41 5012600 79.41 down down correct
XELA.US Exela Technologies Inc 20260819 0 0.0011 0.03 0.0011 0.0011 2599 0.0011
XELB.US Xcel Brands Inc 20260819 0 0.9401 0.9815 0.625 0.696 480900 0.696 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260819 0 64.71 64.93 62.18 62.32 558900 62.32 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260819 0 8.93 9.02 8.77 8.78 2250100 8.78 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260819 0 4.25 4.35 4.14 4.16 405900 4.16 down down correct
XGN.US Exagen Inc 20260819 0 6.7 7.45 6.7 7.43 471100 7.43 up up correct
XILSX.US Pioneer ILS Interval Fund 20260819 0 10.74 10.74 10.74 10.74 0 10.74
XLO.US Xilio Therapeutics Inc. Common Stock 20260819 0 9.44 9.48 9.119 9.41 6900 9.41 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260819 0 86.585 86.956 83.02 84.59 389300 84.59 down down correct
XNCR.US Xencor Inc 20260819 0 26.03 27.59 25.545 27.52 2351122 27.52 up up correct
XNET.US Xunlei Limited 20260819 0 4.89 5.05 4.76 5 255400 5 up up correct
XONE.US The ExOne Company 20260819 0 49.355 49.36 49.34 49.351 178500 49.351 down down correct
XOS.US Xos Inc 20260819 0 3.89 4.09 2.835 2.9 7745800 2.9 down down correct
XOSWW.US Xos Equity Warrants 20260819 0 0.0089 0.0089 0.0017 0.0032 1580514 0.0032 down down correct
XP.US XP Inc 20260819 0 16.24 16.7 16.05 16.53 5204900 16.53 up down incorrect
XPEL.US XPEL Inc 20260819 0 50.31 51.75 50.3 51.07 182300 51.07 up up correct
XPER.US Xperi Holding Corporation 20260819 0 6.51 6.555 6.26 6.27 366600 6.27 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260819 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260819 0 11.31 11.55 11.03 11.03 3855800 11.03 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260819 0 2.06 2.06 2 2 4236 2 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260819 0 2.98 3.02 2.82 2.85 1880100 2.85 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260819 0 9.22 9.22 9.22 9.22 0 9.1735
XSICX.US Voya Senior Income Fund Class 20260819 0 9.19 9.19 9.19 9.19 0 9.1475
XSIIX.US ING Senior Incm Fd 20260819 0 9.17 9.17 9.17 9.17 0 9.1218
XSIWX.US ING Senior Incm Fd 20260819 0 9.23 9.23 9.23 9.23 0 9.1815
XSLCX.US Invesco Senior Loan Fund Class 20260819 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260819 0 2.98 3.01 2.7 2.98 40707 2.98
XXII.US 22nd Century Group Inc. Common Stock 20260819 0 4.15 4.17 3.9 3.98 15100 3.98 down down correct
YI.US 111 Inc 20260819 0 3.57 3.57 3.49 3.51 5600 3.51 down down correct
YJ.US Yunji Inc 20260819 0 5.87 6 3.32 4.25 129380900 4.25 down down correct
YORW.US The York Water Company 20260819 0 33.54 33.9 33.48 33.84 96733 33.84 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260819 0 2.13 2.33 2.13 2.3 2000 2.3 up up correct
YTRA.US Yatra Online Inc 20260819 0 0.905 0.99 0.9 0.982 49300 0.982 up up correct
Z.US Zillow Group Inc 20260819 0 35.26 37.41 35.26 36.58 3548300 36.58 up up correct
ZBRA.US Zebra Technologies Corporation 20260819 0 370.19 371.49 353.9 354.65 714700 354.65 down up incorrect
ZCMD.US Zhongchao Inc 20260819 0 0.999 1.01 0.98 1.01 488800 1.01 up up correct
ZD.US Ziff Davis Inc. 20260819 0 55.09 56.2 55.07 55.5 361100 55.5 up up correct
ZG.US Zillow Group Inc 20260819 0 35.73 38.15 35.56 37.44 1311800 37.44 up up correct
ZION.US Zions Bancorporation National Association 20260819 0 70.92 71.05 68.16 68.29 2293400 68.29 down down correct
ZIONP.US Zions Bancorporation National Association 20260819 0 18.25 18.41 18.25 18.36 4499 18.0721 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260819 0 3.95 3.95 3.95 3.95 300 3.95
ZKIN.US ZK International Group Co. Ltd 20260819 0 1.07 1.07 1 1.03 7100 1.03 down down correct
ZLAB.US Zai Lab Limited 20260819 0 25.82 27.5 25.82 26.72 1729200 26.72 up up correct
ZM.US Zoom Video Communications Inc 20260819 0 105.89 108.78 105.89 107.47 2743200 107.47 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260819 0 3.76 3.86 3.66 3.82 1780300 3.82 up up correct
ZS.US Zscaler Inc 20260819 0 186.7 188.73 181.69 184.6 1501100 184.6 down up incorrect
ZUMZ.US Zumiez Inc 20260819 0 18.26 18.53 18.26 18.29 159900 18.29 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260819 0 120.97 179.2 108.47 179.2 142425 179.2 up down incorrect

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