CollectAI

close-nasdaq_stocks

2026/08/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260821 0 6.63 6.63 6.63 6.63 0 6.63
AACG.US ATA Creativity Global 20260821 0 1 1.03 0.94 0.97 27000 0.97 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260821 0 10.04 10.04 10.04 10.04 100 10.04
AACIU.US Armada Acquisition Corp. I Unit 20260821 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260821 0 20.03 20.03 20.03 20.03 0 19.8766
AAL.US American Airlines Group Inc 20260821 0 13.73 13.86 13.65 13.82 68476100 13.82 up up correct
AAME.US Atlantic American Corporation 20260821 0 1.33 1.4 1.32 1.35 20100 1.35 up up correct
AAOI.US Applied Optoelectronics Inc 20260821 0 129.368 133.72 121.89 124.82 9748200 124.82 down down correct
AAON.US AAON Inc 20260821 0 81.99 82.45 78.73 79.44 984900 79.44 down up incorrect
AAPL.US Apple Inc 20260821 0 312.05 312.38 307.01 309.35 46876800 309.35 down down correct
AATC.US Image Sensing Systems Inc 20260821 0 5.8 5.8 5.73 5.73 700 5.73 down down correct
ABCB.US Ameris Bancorp 20260821 0 86.84 86.87 85.71 86.2 444400 86.2 down down correct
ABCL.US AbCellera Biologics Inc 20260821 0 11.57 11.8 11.14 11.32 4553000 11.32 down down correct
ABEO.US Abeona Therapeutics Inc 20260821 0 6.03 6.14 6.01 6.09 889600 6.09 up up correct
ABNB.US Airbnb Inc 20260821 0 187.14 188.595 184.31 187.3 4245300 187.3 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260821 0 3.21 3.34 3.135 3.16 715800 3.16 down down correct
ABR.US PF 20260821 0 22.22 22.4312 22.2 22.34 8236 22.34 up up correct
ABSI.US Absci Corporation Common Stock 20260821 0 9.56 9.9 9.5 9.55 2331000 9.55 down down correct
ABUS.US Arbutus Biopharma Corporation 20260821 0 5.2 5.45 5.09 5.21 18070381 5.21 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260821 0 0.92 0.938 0.87 0.89 56800 0.89 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260821 0 29.08 29.62 28.8 29.5 1093500 29.5 up down incorrect
ACB.US Aurora Cannabis Inc 20260821 0 3.81 3.96 3.81 3.94 1369800 3.94 up up correct
ACET.US Adicet Bio Inc 20260821 0 9.42 9.63 9.1 9.19 80500 9.19 down up incorrect
ACGL.US Arch Capital Group Ltd 20260821 0 99.7 100.23 99.29 99.39 1413800 99.39 down down correct
ACGLN.US Arch Capital Group Ltd 20260821 0 16.27 16.27 15.95 16.03 61400 16.03 down up incorrect
ACGLO.US Arch Capital Group Ltd 20260821 0 19.18 19.18 18.88 19.06 26600 19.06 down down correct
ACHC.US Acadia Healthcare Company Inc 20260821 0 27.17 27.84 26.62 27.82 1112200 27.82 up up correct
ACHV.US Achieve Life Sciences Inc 20260821 0 8.11 8.19 7.9 7.99 1060700 7.99 down down correct
ACIU.US AC Immune SA 20260821 0 2.66 2.945 2.65 2.9 442012 2.9 up up correct
ACIW.US ACI Worldwide Inc 20260821 0 51.55 52.51 51.31 51.86 562700 51.86 up up correct
ACLS.US Axcelis Technologies Inc 20260821 0 126.64 127.43 121.95 127.07 378900 127.07 up up correct
ACMR.US ACM Research Inc 20260821 0 79.61 80.2 76.1 79.41 546500 79.41 down up incorrect
ACNB.US ACNB Corporation 20260821 0 64.01 65.26 63.15 64.45 224967 64.0335 up up correct
ACRS.US Aclaris Therapeutics Inc 20260821 0 6.36 6.5 6.29 6.41 2208483 6.41 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260821 0 49.27 49.72 49.11 49.19 235300 49.19 down up incorrect
ACTG.US Acacia Research Corporation 20260821 0 4.52 4.555 4.47 4.51 216693 4.51 down down correct
ACVA.US ACV Auctions Inc 20260821 0 7.7 7.77 7.39 7.43 3258900 7.43 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260821 0 1.45 1.53 1.45 1.47 84594 1.47 up down incorrect
ADAG.US Adagene Inc 20260821 0 4.11 4.115 3.97 4.02 61300 4.02 down down correct
ADBE.US Adobe Inc 20260821 0 272.37 277.1 269.92 275.3 4343100 275.3 up up correct
ADC.US PA 20260821 0 16.85 16.91 16.72 16.775 24149 16.775 down down correct
ADI.US Analog Devices Inc 20260821 0 374.72 378.64 371.46 373.09 5456800 371.9567 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260821 0 5.95 6.41 5.74 6.22 81700 6.22 up up correct
ADMA.US ADMA Biologics Inc 20260821 0 9.77 9.95 9.68 9.84 1476000 9.84 up up correct
ADP.US Automatic Data Processing Inc 20260821 0 279.7 282.17 277 280.81 2609500 280.81 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260821 0 25.37 26.03 24.9301 25.99 1816948 25.99 up up correct
ADSK.US Autodesk Inc 20260821 0 251.02 255.78 246.51 253.83 1795300 253.83 up up correct
ADTN.US ADTRAN Inc 20260821 0 7.9 7.9 7.63 7.77 1220700 7.77 down down correct
ADTX.US Aditxt Inc 20260821 0 0.0024 0.0052 0.0023 0.005 117372797 0.005 up up correct
ADUS.US Addus HomeCare Corporation 20260821 0 120.33 121.95 119.55 120.81 264500 120.81 up up correct
ADV.US Advantage Solutions Inc 20260821 0 34.29 34.92 33.7 34.38 55000 34.38 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260821 0 5.87 6.05 4.6 4.94 7270700 4.94 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260821 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260821 0 6.67 7.1799 6 6.28 435654 6.28 down down correct
AEHR.US Aehr Test Systems 20260821 0 108.5 108.5 98.04 101.73 1926400 101.73 down down correct
AEI.US Alset EHome International Inc 20260821 0 1.56 1.6178 1.46 1.46 21702 1.46 down down correct
AEIS.US Advanced Energy Industries Inc 20260821 0 296.96 297.69 282.79 285.83 396900 285.73 down down correct
AEMD.US Aethlon Medical Inc 20260821 0 2.81 2.82 2.69 2.73 37470 2.73 down down correct
AEP.US American Electric Power Company Inc 20260821 0 126.15 126.17 120.52 120.94 5246800 120.94 down up incorrect
AEYE.US AudioEye Inc 20260821 0 7.2 7.54 6.91 7.2 126800 7.2
AFCG.US AFC Gamma Inc 20260821 0 3.35 3.42 3.2385 3.27 60826 3.27 down down correct
AFIB.US Acutus Medical Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AFRM.US Affirm Holdings Inc 20260821 0 75.81 77.07 74.81 77.03 2385000 77.03 up up correct
AFYA.US Afya Limited 20260821 0 13.95 14.39 13.79 14.33 108300 14.33 up up correct
AGEN.US Agenus Inc 20260821 0 7.58 8.35 7.58 8.09 1517300 8.09 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260821 0 33.62 34.09 32.95 33.09 577600 33.09 down down correct
AGMH.US AGM Group Holdings Inc 20260821 0 1.1 1.1 1.05 1.06 32400 1.06 down down correct
AGNC.US AGNC Investment Corp 20260821 0 10.97 11 10.88 10.89 10212400 10.7701 down down correct
AGNCM.US AGNC Investment Corp 20260821 0 25.16 25.25 25.16 25.25 7800 25.25 up up correct
AGNCN.US AGNC Investment Corp 20260821 0 25.86 25.9 25.85 25.85 25200 25.85 down down correct
AGNCO.US AGNC Investment Corp 20260821 0 25.66 25.7 25.62 25.7 39400 25.7 up up correct
AGNCP.US AGNC Investment Corp. 20260821 0 25.36 25.45 25.36 25.44 177807 25.44 up up correct
AGYS.US Agilysys Inc 20260821 0 114.08 115.89 112.34 113.8 201000 113.8 down down correct
AHCO.US AdaptHealth Corp 20260821 0 5.41 5.64 5.36 5.63 1917700 5.63 up up correct
AIHS.US Senmiao Technology Limited 20260821 0 1.32 1.57 1.32 1.46 87134 1.46 up down incorrect
AIP.US Arteris Inc. Common Stock 20260821 0 24.35 24.55 23.045 23.89 552705 23.89 down up incorrect
AIRG.US Airgain Inc 20260821 0 5.34 5.585 5.315 5.38 79600 5.38 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260821 0 2.71 2.84 2.66 2.74 662100 2.74 up up correct
AIRT.US Air T Inc 20260821 0 28 29.51 28 28.75 11053 28.75 up up correct
AIRTP.US Air T Inc 20260821 0 18.835 18.86 18.81 18.86 1000 18.86 up up correct
AKAM.US Akamai Technologies Inc 20260821 0 110.26 112.51 109.59 110.42 3011500 110.42 up up correct
AKBA.US Akebia Therapeutics Inc 20260821 0 0.925 0.955 0.905 0.907 6450100 0.907 down down correct
AKTS.US Akoustis Technologies Inc 20260821 0 24.33 25 24 24.07 226400 24.07 down up incorrect
AKTX.US Akari Therapeutics Plc 20260821 0 8.095 8.1 7.7 7.85 11000 7.85 down down correct
ALCO.US Alico Inc 20260821 0 39.64 40.31 39.64 40.31 17307 40.31 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260821 0 1.5 1.595 1.475 1.52 1098700 1.52 up up correct
ALEC.US Alector Inc 20260821 0 2.28 2.37 2.2 2.36 728094 2.36 up up correct
ALF.US Alfi Inc 20260821 0 10.86 10.86 10.86 10.86 100 10.86
ALGM.US Allegro MicroSystems Inc 20260821 0 37.625 37.975 36.49 37.16 2342300 37.16 down up incorrect
ALGN.US Align Technology Inc 20260821 0 159.74 162.77 157.39 162.55 1074700 162.55 up up correct
ALGS.US Aligos Therapeutics Inc 20260821 0 6.48 6.799 6.4 6.67 52300 6.67 up up correct
ALGT.US Allegiant Travel Company 20260821 0 78.46 82 77.95 81.85 803800 81.85 up up correct
ALHC.US Alignment Healthcare Inc 20260821 0 13.07 13.32 12.931 13.16 2220900 13.16 up up correct
ALKS.US Alkermes plc 20260821 0 48.05 48.67 47.33 48.33 939600 48.33 up up correct
ALKT.US Alkami Technology Inc 20260821 0 20.21 20.5 19.95 20.38 1388800 20.38 up up correct
ALLO.US Allogene Therapeutics Inc 20260821 0 2.12 2.15 2.06 2.09 4372792 2.09 down down correct
ALLT.US Allot Ltd 20260821 0 7.57 7.57 7.37 7.48 140449 7.48 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260821 0 228.88 238.97 228.34 236.22 1902200 236.22 up up correct
ALOT.US AstroNova Inc 20260821 0 28.9 28.92 28.9 28.92 39200 28.92 up up correct
ALRM.US Alarm.com Holdings Inc 20260821 0 57.46 57.9 56.71 57.51 350900 57.51 up down incorrect
ALRS.US Alerus Financial Corporation 20260821 0 32.76 32.895 32.32 32.77 212205 32.77 up up correct
ALT.US Altimmune Inc 20260821 0 2.98 3.24 2.95 3.11 6148000 3.11 up down incorrect
ALTO.US Alto Ingredients Inc 20260821 0 4.22 4.4 4.22 4.38 1944900 4.38 up up correct
ALXO.US ALX Oncology Holdings Inc 20260821 0 2.01 2.07 1.98 2.04 410888 2.04 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260821 0 1.57 1.598 1.49 1.56 242700 1.56 down down correct
AMAL.US Amalgamated Financial Corp 20260821 0 49.28 49.43 48.35 48.76 309400 48.76 down down correct
AMAT.US Applied Materials Inc 20260821 0 503 503.5 483.13 492.32 5526800 492.32 down up incorrect
AMBA.US Ambarella Inc 20260821 0 73.28 74.7 71.5 73.73 989500 73.73 up up correct
AMCX.US AMC Networks Inc 20260821 0 12.26 12.48 12.17 12.39 677400 12.39 up up correct
AMD.US Advanced Micro Devices Inc 20260821 0 476.5 477.36 462.11 473.25 14343900 473.25 down down correct
AMGN.US Amgen Inc 20260821 0 431.72 440.51 429.38 439.33 2114300 439.33 up up correct
AMKR.US Amkor Technology Inc 20260821 0 51.6 51.77 49.5 50.26 2885300 50.1682 down down correct
AMPG.US AmpliTech Group Inc 20260821 0 3.5 3.56 3.411 3.46 1573200 3.46 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260821 0 21.64 22.2 21.44 21.6 376558 21.6 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260821 0 12.92 13.35 12.645 13.29 1938400 13.29 up down incorrect
AMRN.US Amarin Corporation plc 20260821 0 14.04 14.225 14.02 14.09 36563 14.09 up up correct
AMSC.US American Superconductor Corporation 20260821 0 30.51 30.65 29.42 30.01 738500 30.01 down down correct
AMSF.US AMERISAFE Inc 20260821 0 25.74 26.05 25.65 26.01 399400 26.01 up down incorrect
AMST.US Amesite Inc 20260821 0 0.92 1.08 0.92 1.07 71300 1.07 up down incorrect
AMTB.US Amerant Bancorp Inc 20260821 0 28.7 28.84 28.265 28.69 235796 28.69 down down correct
AMTX.US Aemetis Inc 20260821 0 1.93 2.099 1.93 2.07 1163600 2.07 up up correct
AMZN.US Amazon.com Inc 20260821 0 260.74 261.09 257.04 258.63 35723000 258.63 down down correct
ANAB.US AnaptysBio Inc 20260821 0 57.23 58.78 56.62 57.74 318400 57.74 up down incorrect
ANDE.US The Andersons Inc 20260821 0 68.18 69.34 66.6 68.06 331300 68.06 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260821 0 0.33 0.33 0.33 0.33 100 0.33
ANGI.US Angi Inc 20260821 0 4.61 4.95 4.55 4.92 793800 4.92 up down incorrect
ANGO.US AngioDynamics Inc 20260821 0 15.85 15.85 15.6 15.75 150100 15.75 down down correct
ANIK.US Anika Therapeutics Inc 20260821 0 21.38 22.32 21.0101 21.78 340432 21.78 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260821 0 77.33 77.81 74.81 75.35 379100 75.35 down up incorrect
ANIX.US Anixa Biosciences Inc 20260821 0 3.64 3.76 3.6 3.71 182400 3.71 up up correct
ANNX.US Annexon Inc 20260821 0 5.24 5.275 5.02 5.07 1428500 5.07 down up incorrect
ANY.US Sphere 3D Corp 20260821 0 2 2.87 2 2.61 3075300 2.61 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260821 0 26.66 26.74 25.77 26.39 507700 26.39 down up incorrect
AOUT.US American Outdoor Brands Inc 20260821 0 11.18 11.63 11.1 11.24 29598 11.24 up down incorrect
APA.US APA Corporation 20260821 0 44.52 44.84 43.38 43.39 6578400 43.39 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260821 0 8.729 10.8 8.729 10.4854 347 10.4854 up down incorrect
APEI.US American Public Education Inc 20260821 0 44.36 45.8008 43.34 45.61 321433 45.61 up up correct
API.US Agora Inc 20260821 0 4.34 4.37 4.26 4.36 70652 4.36 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260821 0 3.319 3.319 3.319 3.319 0 3.319
APOG.US Apogee Enterprises Inc 20260821 0 41.68 42.26 40.65 41.6 222400 41.6 down down correct
APP.US AppLovin Corporation 20260821 0 304.05 307.39 298 305.77 5485700 305.77 up up correct
APPF.US AppFolio Inc 20260821 0 216.63 224.44 214.942 224.4 362100 224.4 up up correct
APPN.US Appian Corporation 20260821 0 37.3 38.46 36.94 38.3 520200 38.3 up up correct
APPS.US Digital Turbine Inc 20260821 0 10.71 11 10.63 10.87 1874700 10.87 up up correct
APRE.US Aprea Therapeutics Inc 20260821 0 0.657 0.67 0.623 0.64 14600 0.64 down down correct
APVO.US Aptevo Therapeutics Inc 20260821 0 2.84 2.85 2.58 2.68 54100 2.68 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260821 0 1.45 1.5 1.45 1.5 7059 1.5 up up correct
APYX.US Apyx Medical Corporation 20260821 0 3.05 3.17 3.04 3.12 52900 3.12 up up correct
AQB.US AquaBounty Technologies Inc 20260821 0 1.3 1.34 1.27 1.31 46445 1.31 up up correct
AQMS.US Aqua Metals Inc 20260821 0 2.701 2.91 2.701 2.81 31900 2.81 up up correct
AQST.US Aquestive Therapeutics Inc 20260821 0 4.54 4.72 4.52 4.66 2015700 4.66 up up correct
ARAY.US Accuray Incorporated 20260821 0 0.29 0.31 0.28 0.28 462500 0.28 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260821 0 0.7654 0.7799 0.711 0.715 712714 0.715 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260821 0 0.0275 0.0319 0.0275 0.03 32607 0.03 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260821 0 2.98 3.23 2.98 3.04 23200 3.04 up down incorrect
ARCB.US ArcBest Corporation 20260821 0 138.07 140.79 136.6 140.34 321700 140.34 up up correct
ARCC.US Ares Capital Corporation 20260821 0 19.81 20.04 19.8 19.92 3322500 19.92 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260821 0 11.13 13.5 11.11 13.45 2850600 13.45 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260821 0 3.92 3.97 3.88 3.89 2878900 3.89 down up incorrect
AREC.US American Resources Corporation 20260821 0 2.63 2.72 2.58 2.68 1756400 2.68 up down incorrect
ARGX.US argenx SE 20260821 0 1034.98 1058.69 1029.46 1039.78 377300 1039.78 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260821 0 9.69 9.94 9.3 9.385 1458700 9.385 down down correct
ARKO.US Arko Corp 20260821 0 4.65 4.8 4.61 4.75 938874 4.75 up down incorrect
ARKR.US Ark Restaurants Corp 20260821 0 5.45 5.5 5.43 5.5 3400 5.5 up up correct
ARLP.US Alliance Resource Partners L.P 20260821 0 26.07 26.42 26.07 26.3 176200 26.3 up up correct
AROW.US Arrow Financial Corporation 20260821 0 38.55 39.07 37.9219 38.48 301690 38.48 down down correct
ARQQ.US Arqit Quantum Inc 20260821 0 21.34 22.49 20.35 21.14 719800 21.14 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260821 0 0.0053 0.0085 0.005 0.0085 815676 0.0085 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260821 0 25.49 25.67 24.733 25.08 2159300 25.08 down down correct
ARRY.US Array Technologies Inc 20260821 0 4.75 4.795 4.63 4.69 8289500 4.69 down down correct
ARTL.US Artelo Biosciences Inc 20260821 0 0.72 0.73 0.6803 0.692 12099 6.228 down down correct
ARTNA.US Artesian Resources Corporation 20260821 0 35.7 35.7 35.31 35.52 24158 35.52 down down correct
ARTW.US Art's 20260821 0 2.96 3.07 2.9001 2.95 20453 2.95 down down correct
ARVN.US Arvinas Inc 20260821 0 9.02 9.39 9 9.37 951800 9.37 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260821 0 87.9 88.46 85.94 87.11 1089800 87.11 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260821 0 20.65 20.65 20.65 20.65 0 20.65
ASLE.US AerSale Corporation 20260821 0 5.62 5.65 5.53 5.56 343500 5.56 down down correct
ASMB.US Assembly Biosciences Inc 20260821 0 33.86 35.62 33.86 34.38 341500 34.38 up down incorrect
ASML.US ASML Holding N.V 20260821 0 1763.505 1771 1741 1763.76 973145 1763.76 up up correct
ASO.US Academy Sports and Outdoors Inc 20260821 0 46.1 46.25 45.145 45.83 1190244 45.83 down down correct
ASPC.US Alpha Capital Acquisition Company 20260821 0 11.31 12.65 11 12.45 532500 12.45 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260821 0 11.55 12.25 11.12 11.33 2463 11.33 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260821 0 5.56 5.6799 5.42 5.48 9354 5.48 down up incorrect
ASPU.US Aspen Group Inc 20260821 0 0.225 0.2325 0.225 0.2325 597 0.2325 up down incorrect
ASRV.US AmeriServ Financial Inc 20260821 0 5 5.06 4.94 5.02 7057 5.02 up up correct
ASTC.US Astrotech Corporation 20260821 0 7.6 7.87 7.35 7.51 31652 7.51 down up incorrect
ASTE.US Astec Industries Inc 20260821 0 42.6 43.89 41.69 43.55 186000 43.55 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260821 0 4.65 4.875 4.6 4.65 2109291 4.65
ASTLW.US Algoma Steel Group Inc. Warrant 20260821 0 0.011 0.013 0.01 0.01 13205 0.01 down down correct
ASTS.US AST SpaceMobile Inc 20260821 0 67.125 70.1 64.9 68.65 11249700 68.65 up up correct
ASUR.US Asure Software Inc 20260821 0 8.49 8.88 8.35 8.74 200400 8.74 up up correct
ASYS.US Amtech Systems Inc 20260821 0 14.62 14.75 14.13 14.63 361300 14.63 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260821 0 7.41 7.45 7.38 7.38 4307600 7.38 down down correct
ATCX.US Atlas Technical Consultants Inc 20260821 0 3.55 3.78 3.5 3.78 8900 3.78 up down incorrect
ATEC.US Alphatec Holdings Inc 20260821 0 9.26 9.51 9.11 9.48 1452200 9.48 up up correct
ATER.US Aterian Inc 20260821 0 0.444 0.46 0.43 0.435 126100 0.435 down down correct
ATEX.US Anterix Inc 20260821 0 86.13 93.89 86.02 93.25 330496 93.25 up up correct
ATHE.US Alterity Therapeutics Limited 20260821 0 4.6 4.72 4.51 4.67 10600 4.67 up up correct
ATLC.US Atlanticus Holdings Corporation 20260821 0 95.41 96.98 93.6 96.09 126000 96.09 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260821 0 25.12 25.155 25.12 25.12 7700 25.12
ATLCP.US Atlanticus Holdings Corporation 20260821 0 24.25 24.25 24.15 24.15 3000 23.6744 down down correct
ATLO.US Ames National Corporation 20260821 0 31.86 32 31.19 31.76 80500 31.5179 down down correct
ATMH.US All Things Mobile Analytic Inc 20260821 0 0.044 0.0592 0.044 0.0592 1000 0.0592 up up correct
ATNI.US ATN International Inc 20260821 0 31.24 31.78 30.45 30.95 79100 30.95 down down correct
ATOM.US Atomera Incorporated 20260821 0 4.85 4.92 4.66 4.78 334500 4.78 down down correct
ATOS.US Atossa Therapeutics Inc 20260821 0 2.59 2.62 2.51 2.54 25656 2.54 down down correct
ATRA.US Atara Biotherapeutics Inc 20260821 0 9.46 9.89 9.15 9.7 27100 9.7 up up correct
ATRC.US AtriCure Inc 20260821 0 47.5 49.2 46.99 48.98 421100 48.98 up up correct
ATRO.US Astronics Corporation 20260821 0 76.66 78.56 74.23 78 528400 78 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260821 0 0.2576 0.2576 0.2576 0.2576 1 0.2576
AUB.US Atlantic Union Bankshares Corporation 20260821 0 41.4 41.63 40.81 41.15 1298100 41.15 down down correct
AUBN.US Auburn National Bancorporation Inc 20260821 0 26.56 26.92 26.56 26.92 900 26.92 up down incorrect
AUDC.US AudioCodes Ltd 20260821 0 9.66 9.66 9.54 9.6 77200 9.6 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260821 0 0.492 0.56 0.461 0.47 334000 0.47 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260821 0 17.2 17.32 16.625 16.65 1248800 16.65 down down correct
AUR.US Aurora Innovation Inc 20260821 0 6.16 6.31 6.01 6.24 29720200 6.24 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260821 0 7.77 8.085 7.65 7.8 500883 7.8 up up correct
AUROW.US Aurora Innovation Inc 20260821 0 0.13 0.14 0.13 0.1394 4206 0.1394 up up correct
AUTL.US Autolus Therapeutics plc 20260821 0 2.47 2.51 2.4 2.41 2410590 2.41 down down correct
AUUD.US Auddia Inc 20260821 0 1.04 1.04 1.01 1.02 154800 1.02 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260821 0 12.775 13.605 12.39 13.16 8415300 13.16 up down incorrect
AVAV.US AeroVironment Inc 20260821 0 161.51 164.27 159.79 160.22 1170100 160.22 down up incorrect
AVGO.US Broadcom Inc 20260821 0 370.69 375.13 365.05 368.45 19037100 368.45 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20260821 0 5.4 5.64 5.31 5.43 209900 5.43 up up correct
AVNW.US Aviat Networks Inc 20260821 0 20.75 21.12 20.7 20.83 304300 20.83 up up correct
AVO.US Mission Produce Inc 20260821 0 13.31 13.44 13.25 13.29 409051 13.29 down down correct
AVPT.US Avepoint Inc 20260821 0 13.13 13.38 12.941 13.37 1154900 13.37 up up correct
AVT.US Avnet Inc 20260821 0 88.19 89.23 86.34 88.64 1133000 88.64 up up correct
AVTX.US Avalo Therapeutics Inc 20260821 0 20.02 20.19 19.58 19.83 569800 19.83 down down correct
AVXL.US Anavex Life Sciences Corp 20260821 0 3.17 3.29 3.16 3.24 480800 3.24 up up correct
AWRE.US Aware Inc 20260821 0 1.24 1.3 1.21 1.24 73700 1.24
AXGN.US AxoGen Inc 20260821 0 46.5 51.06 46.24 50.4 1779700 50.4 up down incorrect
AXON.US Axon Enterprise Inc 20260821 0 623.86 636.36 603.76 627.75 603600 627.75 up up correct
AXSM.US Axsome Therapeutics Inc 20260821 0 207.22 210.87 206.498 207.77 734900 207.77 up down incorrect
AXTI.US AXT Inc 20260821 0 75.42 75.88 68.3 70.74 8567200 70.74 down down correct
AYTU.US Aytu Biopharma Inc 20260821 0 2.25 2.4 2.22 2.37 52400 2.37 up down incorrect
AZN.US AstraZeneca PLC 20260821 0 164.04 167.25 163.96 165.98 3179600 165.98 up up correct
BAC.US PQ 20260821 0 16.24 16.27 16.04 16.16 116861 16.16 down down correct
BAND.US Bandwidth Inc 20260821 0 48.85 49.19 45.62 47.52 740642 47.52 down down correct
BANF.US BancFirst Corporation 20260821 0 113.44 113.55 111.76 112.91 90600 112.91 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260821 0 27.69 27.69 27.69 27.69 1400 27.69
BANR.US Banner Corporation 20260821 0 71.85 72.74 70.64 71.14 255900 71.14 down up incorrect
BANX.US StoneCastle Financial Corp 20260821 0 20.8 20.8 20.61 20.71 27400 20.56 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260821 0 0.465 0.48 0.432 0.477 1805200 0.477 up down incorrect
BATRA.US The Liberty Braves Group 20260821 0 56.95 57.27 56.05 56.67 121200 56.67 down down correct
BATRK.US The Liberty Braves Group 20260821 0 53.17 53.51 51.78 51.93 592100 51.93 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20260821 0 4.22 4.25 4.13 4.15 1374600 4.15 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260821 0 9.03 9.32 8.89 9.32 150200 9.32 up up correct
BBGI.US Beasley Broadcast Group Inc 20260821 0 20.79 21.09 20 20.23 71200 20.23 down down correct
BBIG.US Vinco Ventures Inc 20260821 0 0.0027 0.01 0.0027 0.01 657 0.01 up up correct
BBIO.US BridgeBio Pharma Inc 20260821 0 82.89 83.367 81.36 81.5 1743900 81.5 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260821 0 0.6 0.628 0.59 0.626 83400 0.626 up up correct
BBSI.US Barrett Business Services Inc 20260821 0 33.29 33.63 32.685 33.55 172845 33.55 up up correct
BCAB.US BioAtla Inc 20260821 0 3.26 3.41 3.03 3.18 88744 3.18 down down correct
BCBP.US BCB Bancorp Inc 20260821 0 8.78 8.83 8.5901 8.76 125311 8.76 down down correct
BCDA.US BioCardia Inc 20260821 0 0.97 1.02 0.96 1.01 82500 1.01 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260821 0 1.11 1.13 0.9 0.98 51500 0.98 down down correct
BCML.US BayCom Corp 20260821 0 30.25 30.25 29.68 30 72500 30 down down correct
BCOR.US Blucora Inc 20260821 0 26.33 26.8 25.02 25.164 800 25.164 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260821 0 17.75 17.75 17.65 17.73 14171 17.73 down down correct
BCPC.US Balchem Corporation 20260821 0 181.73 181.815 178.67 181.28 137885 181.28 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260821 0 9.72 9.91 9.48 9.55 2487700 9.55 down down correct
BCTX.US BriaCell Therapeutics Corp 20260821 0 3.99 4.18 3.97 4.07 150400 4.07 up up correct
BCYC.US Bicycle Therapeutics plc 20260821 0 4.29 4.51 4.252 4.37 480700 4.37 up down incorrect
BDSX.US Biodesix Inc 20260821 0 24.25 27.105 24.11 26.63 272600 26.63 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20260821 0 2.15 2.26 2.15 2.21 656600 2.21 up down incorrect
BEAM.US Beam Therapeutics Inc 20260821 0 28.74 30.5 28.61 29.76 2457300 29.76 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260821 0 0.473 0.497 0.472 0.493 201900 0.493 up up correct
BEATW.US Heartbeam Inc. Warrant 20260821 0 0.0111 0.0111 0.0111 0.0111 1042 0.0111
BEEM.US Beam Global 20260821 0 1.36 1.635 1.35 1.57 5545800 1.57 up up correct
BELFA.US Bel Fuse Inc 20260821 0 220.69 220.84 212.56 214.31 119900 214.31 down up incorrect
BELFB.US Bel Fuse Inc 20260821 0 265.97 265.97 254.5 255.46 144300 255.46 down down correct
BFC.US Bank First Corporation 20260821 0 153.45 155.2 151.41 152.76 79300 152.76 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260821 0 1.48 1.52 1.441 1.48 446300 1.48
BFRIW.US Biofrontera Inc. Warrants 20260821 0 0.0293 0.0293 0.0293 0.0293 156 0.0293
BFST.US Business First Bancshares Inc 20260821 0 31.58 31.58 31 31.15 305600 31.15 down down correct
BHF.US Brighthouse Financial Inc 20260821 0 53.1 53.5 52.09 52.27 1000200 52.27 down down correct
BHFAL.US Brighthouse Financial Inc 20260821 0 15.748 15.83 15.74 15.82 13281 15.4279 up up correct
BHFAM.US Brighthouse Financial Inc 20260821 0 9.59 9.667 9.47 9.56 634600 9.56 down down correct
BHFAN.US Brighthouse Financial Inc 20260821 0 11.2 11.2 11.08 11.1 48300 11.1 down down correct
BHFAO.US Brighthouse Financial Inc 20260821 0 13.97 13.97 13.91 13.95 14500 13.95 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260821 0 13.58 13.61 13.55 13.6 22200 13.6 up down incorrect
BIDU.US Baidu Inc 20260821 0 94.97 95.22 92.52 93.21 3504100 93.21 down up incorrect
BIIB.US Biogen Inc 20260821 0 217.76 219.12 215 216.78 722300 216.78 down down correct
BILI.US Bilibili Inc 20260821 0 17.06 17.255 16.92 17.06 2906700 17.06
BIMI.US BIMI International Medical Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 1552 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260821 0 0.461 0.48 0.42 0.441 825000 0.441 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260821 0 2.25 2.48 2.24 2.45 529930 2.45 up up correct
BIVI.US BioVie Inc 20260821 0 2.155 2.48 1.8 1.95 19763840 1.95 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260821 0 0.928 0.947 0.9 0.911 114200 0.911 down down correct
BJRI.US BJ's Restaurants Inc 20260821 0 64.62 66.87 63.36 66.76 411300 66.76 up up correct
BKNG.US Booking Holdings Inc 20260821 0 210.04 211.63 206.29 209.62 4504440 209.62 down down correct
BKR.US Baker Hughes Company 20260821 0 62.97 64.05 62.29 62.34 5651000 62.34 down down correct
BKSC.US Bank of South Carolina Corporation 20260821 0 18.86 18.92 18.86 18.92 1160 18.92 up up correct
BKYI.US BIO 20260821 0 3.09 3.24 3.03 3.07 23300 3.07 down down correct
BL.US BlackLine Inc 20260821 0 31.84 32.06 31.22 31.83 1024300 31.83 down up incorrect
BLBD.US Blue Bird Corporation 20260821 0 62.32 62.87 61.5 61.89 400000 61.89 down up incorrect
BLDP.US Ballard Power Systems Inc 20260821 0 2.41 2.44 2.37 2.4 2159200 2.4 down up incorrect
BLFS.US BioLife Solutions Inc 20260821 0 36.89 37.28 36.29 37.1 750400 37.1 up up correct
BLIN.US Bridgeline Digital Inc 20260821 0 0.985 1.01 0.96 0.9915 54594 0.9915 up up correct
BLKB.US Blackbaud Inc 20260821 0 46.45 48.25 45.86 47.52 340500 47.52 up up correct
BLMN.US Bloomin' Brands Inc 20260821 0 10.61 11.66 10.56 11.63 1849400 11.63 up up correct
BLNK.US Blink Charging Co 20260821 0 0.56 0.6 0.56 0.5949 1101055 0.5949 up up correct
BLRX.US BioLineRx Ltd 20260821 0 2.86 3.1 2.8 2.81 2700 2.81 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260821 0 16.21 16.21 15.52 15.8 2626719 15.8 down down correct
BMBL.US Bumble Inc 20260821 0 2.84 2.84 2.72 2.8 1764689 2.8 down down correct
BMEA.US Biomea Fusion Inc 20260821 0 1.37 1.38 1.32 1.37 572700 1.37
BMRA.US Biomerica Inc 20260821 0 1.58 1.63 1.58 1.61 10000 1.61 up up correct
BMRC.US Bank of Marin Bancorp 20260821 0 27.17 27.6799 26.59 26.91 146589 26.91 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260821 0 67.55 68.34 66.52 66.7 1593500 66.7 down down correct
BNGO.US Bionano Genomics Inc 20260821 0 1.22 1.26 1.18 1.2 192900 1.2 down down correct
BNR.US Burning Rock Biotech Limited 20260821 0 9.4 10.25 9.11 9.78 4630 9.78 up up correct
BNTC.US Benitec Biopharma Inc 20260821 0 13.14 13.98 13.03 13.48 160100 13.48 up up correct
BNTX.US BioNTech SE 20260821 0 110.92 120.33 110.89 116.57 2960400 116.57 up up correct
BOKF.US BOK Financial Corporation 20260821 0 140.78 141.3 139.65 140.47 174900 140.47 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260821 0 3.24 3.78 3.2022 3.665 65317 3.665 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260821 0 1.143 1.146 1.105 1.14 3900 1.14 down down correct
BOOM.US DMC Global Inc 20260821 0 7.04 7.2 6.9 7.01 83000 7.01 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260821 0 4.7 4.73 4.62 4.65 14300 4.65 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260821 0 27.06 27.25 26.89 27.07 11600 27.07 up down incorrect
BOXL.US Boxlight Corporation 20260821 0 5.87 5.91 5.05 5.66 137745 5.66 down down correct
BPOP.US Popular Inc 20260821 0 169.62 171.43 167.51 169.07 460300 169.07 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260821 0 25.21 25.25 25.21 25.21 4500 25.21
BPRN.US The Bank of Princeton 20260821 0 42.6 42.84 42.12 42.5 18200 42.5 down down correct
BPTH.US Bio 20260821 0 0.03 0.03 0.03 0.03 77000 0.03
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260821 0 16.6 16.73 16.43 16.5 17100 16.1205 down down correct
BPYPN.US Brookfield Property Partners L.P 20260821 0 13.95 14 13.95 14 9600 13.6433 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20260821 0 15.3 15.46 15.3 15.41 6935 15.0126 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20260821 0 16.4 16.45 16.27 16.43 39700 16.0245 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260821 0 1.42 1.53 1.42 1.51 29744 1.51 up up correct
BRID.US Bridgford Foods Corporation 20260821 0 6.17 6.28 6.13 6.28 4000 6.28 up up correct
BRKL.US Brookline Bancorp Inc 20260821 0 23.85 23.85 23.56 23.56 300 23.56 down up incorrect
BRKR.US Bruker Corporation 20260821 0 59.6 60.31 58.06 59.56 3199900 59.56 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260821 0 1.33 1.35 1.29 1.33 120300 1.33
BRTX.US BioRestorative Therapies Inc. Common Stock 20260821 0 0.223 0.223 0.2136 0.2153 75800 0.2153 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260821 0 30.54 31.43 29.891 31.06 3315000 31.06 up down incorrect
BSBK.US Bogota Financial Corp 20260821 0 9.21 9.34 9.1314 9.22 16430 9.22 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20260821 0 18.79 19.16 18.6086 18.9 18342 18.9 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260821 0 0.001 0.001 0.001 0.001 1177800 0.001
BSRR.US Sierra Bancorp 20260821 0 39.87 40.4 39.28 39.92 111900 39.92 up up correct
BSVN.US Bank7 Corp 20260821 0 51.95 52.14 51.16 51.83 35500 51.83 down down correct
BSY.US Bentley Systems Incorporated 20260821 0 36.4 37.33 35.795 37.08 1658700 37.08 up up correct
BTAI.US BioXcel Therapeutics Inc 20260821 0 0.81 0.859 0.792 0.804 1239600 0.804 down down correct
BTBD.US BT Brands Inc. Common Stock 20260821 0 1.3 1.3299 1.27 1.31 42431 1.31 up up correct
BTBDW.US BT Brands Inc. Warrant 20260821 0 0.0484 0.0484 0.03 0.03 5106 0.03 down down correct
BTBT.US Bit Digital Inc 20260821 0 1.66 1.735 1.47 1.53 59543300 1.53 down down correct
BTCS.US BTCS Inc. Common Stock 20260821 0 1.37 1.45 1.32 1.35 6572200 1.35 down down correct
BTCY.US Biotricity Inc. Common Stock 20260821 0 0.1227 0.13 0.1222 0.13 12687 0.13 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260821 0 9.03 9.373 8.915 9.01 306800 9.01 down down correct
BUSE.US First Busey Corporation 20260821 0 30.39 30.53 30.02 30.3 520400 30.3 down down correct
BVS.US Bioventus Inc 20260821 0 14.33 14.41 14.2 14.38 748100 14.38 up down incorrect
BWAY.US BrainsWay Ltd 20260821 0 14.85 15.16 14.68 14.74 47300 14.74 down down correct
BWB.US Bridgewater Bancshares Inc 20260821 0 21.74 21.77 21.36 21.63 188000 21.63 down up incorrect
BWEN.US Broadwind Inc 20260821 0 4.6 4.66 4.3 4.46 398707 4.46 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260821 0 66.35 67.07 65.265 66.3 83870 66.3 down down correct
BWMN.US Bowman Consulting Group Ltd 20260821 0 42.45 42.63 42.36 42.61 352101 42.61 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260821 0 15.99 16.11 15.86 16.05 28200 16.05 up up correct
BYFC.US Broadway Financial Corporation 20260821 0 11.93 11.93 11.91 11.91 2500 11.91 down down correct
BYND.US Beyond Meat Inc 20260821 0 14.49 15.471 14.33 14.77 1624600 14.77 up up correct
BYRN.US Byrna Technologies Inc 20260821 0 3.65 3.73 3.62 3.69 231100 3.69 up up correct
BYSI.US BeyondSpring Inc 20260821 0 0.72 0.745 0.7 0.72 59200 0.72
BZ.US Kanzhun Ltd ADR 20260821 0 15.85 16.025 15.62 15.95 4753300 15.95 up up correct
BZUN.US Baozun Inc 20260821 0 2.86 2.9 2.84 2.84 136600 2.84 down down correct
CAAS.US China Automotive Systems Inc 20260821 0 4.56 4.7 4.55 4.67 10400 4.67 up up correct
CABA.US Cabaletta Bio Inc 20260821 0 3.2 3.34 3.085 3.13 4402300 3.13 down up incorrect
CAC.US Camden National Corporation 20260821 0 56.96 57.46 55.73 56.67 177700 56.67 down down correct
CACC.US Credit Acceptance Corporation 20260821 0 588.89 606.1 588.89 601.05 126200 601.05 up up correct
CADCX.US CADCX 20260821 0 23.56 23.56 23.56 23.56 0 23.56
CADEX.US CADEX 20260821 0 23.64 23.64 23.64 23.64 0 23.64
CADFX.US CION Ares Diversified Credit Fund W 20260821 0 23.89 23.89 23.89 23.89 0 23.89
CADL.US Candel Therapeutics Inc. Common Stock 20260821 0 12.52 13.255 12.38 13.13 1339298 13.13 up up correct
CADSX.US CADSX 20260821 0 23.75 23.75 23.75 23.75 0 23.75
CADUX.US CADUX 20260821 0 23.85 23.85 23.85 23.85 0 23.85
CADWX.US CADWX 20260821 0 23.7 23.7 23.7 23.7 0 23.7
CAKE.US The Cheesecake Factory Incorporated 20260821 0 106.88 113.64 106.61 113.33 1865300 113.33 up up correct
CALA.US Calithera Biosciences Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260821 0 82.71 85.91 81.92 82.8 2190100 82.8 up up correct
CAMP.US CalAmp Corp 20260821 0 4.5 4.541 4.42 4.48 126700 4.48 down down correct
CAMT.US Camtek Ltd 20260821 0 150.11 150.11 143.74 146.81 244000 146.81 down down correct
CAN.US Canaan Inc 20260821 0 0.294 0.379 0.294 0.355 96517900 0.355 up up correct
CAPR.US Capricor Therapeutics Inc 20260821 0 6.81 7.08 6.01 6.29 8361100 6.29 down down correct
CAR.US Avis Budget Group Inc 20260821 0 143.95 149.4 143.95 146.61 295000 146.61 up up correct
CARE.US Carter Bankshares Inc 20260821 0 31.36 31.65 30.78 31.25 506600 31.25 down down correct
CARG.US CarGurus Inc 20260821 0 37.01 37.15 36.4 36.85 664100 36.85 down down correct
CARV.US Carver Bancorp Inc 20260821 0 1.56 1.75 1.5 1.75 8272 1.75 up up correct
CASH.US Meta Financial Group Inc 20260821 0 84.64 84.99 82 83.68 409000 83.68 down down correct
CASS.US Cass Information Systems Inc 20260821 0 56.98 57.45 56.04 56.4 113100 56.4 down up incorrect
CASY.US Casey's General Stores Inc 20260821 0 839.78 839.78 824 835.74 349300 835.74 down down correct
CATY.US Cathay General Bancorp 20260821 0 62.73 62.95 61.86 62.3 341600 61.9189 down up incorrect
CBAN.US Colony Bankcorp Inc 20260821 0 21.5 21.52 21.19 21.48 240000 21.48 down down correct
CBAT.US CBAK Energy Technology Inc 20260821 0 0.84 0.95 0.8 0.82 947200 0.82 down down correct
CBFV.US CB Financial Services Inc 20260821 0 37.68 37.68 37.47 37.6 3878 37.6 down down correct
CBIO.US Catalyst Biosciences Inc 20260821 0 16.39 17.19 16.03 17.15 218400 17.15 up up correct
CBNK.US Capital Bancorp Inc 20260821 0 36.68 36.95 36.17 36.53 72600 36.53 down up incorrect
CBOE.US Cboe Global Markets Inc 20260821 0 297.24 302.76 295.19 300.74 1242400 299.9162 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260821 0 55.35 57.78 55.15 57.65 546700 57.65 up up correct
CBSH.US Commerce Bancshares Inc 20260821 0 59.04 59.39 58.31 58.38 1085300 58.38 down down correct
CCAP.US Crescent Capital BDC Inc 20260821 0 10.7 10.76 10.59 10.71 224100 10.6797 up up correct
CCB.US Coastal Financial Corporation 20260821 0 46.42 47.615 45.24 46.275 135341 46.275 down down correct
CCBG.US Capital City Bank Group Inc 20260821 0 51.49 51.85 50.86 51.33 81297 51.33 down down correct
CCCC.US C4 Therapeutics Inc 20260821 0 4.07 4.1 3.935 4 1160600 4 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260821 0 25.57 25.747 25.18 25.34 83500 25.34 down down correct
CCEL.US Cryo 20260821 0 4.26 4.9 4.04 4.56 51400 4.56 up up correct
CCEP.US Coca 20260821 0 107.35 108.62 107.17 108 1012000 108 up up correct
CCLFX.US CCLFX 20260821 0 10.33 10.33 10.33 10.33 0 10.33
CCNE.US CNB Financial Corporation 20260821 0 34.03 34.1 33.48 33.84 260100 33.6499 down down correct
CCNEP.US CNB Financial Corporation 20260821 0 24.852 24.852 24.852 24.852 700 24.852
CCOI.US Cogent Communications Holdings Inc 20260821 0 10.09 10.16 9.16 9.17 1858000 9.17 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260821 0 37.64 39.2 37.22 38.77 323400 38.77 up up correct
CCXI.US ChemoCentryx Inc 20260821 0 14.5 14.86 13.88 14.57 1813100 14.57 up up correct
CD.US Chindata Group Holdings Limited 20260821 0 3.38 3.8 3.355 3.59 187700 3.59 up up correct
CDLX.US Cardlytics Inc 20260821 0 4.3 4.4 4.257 4.3 9900 4.3
CDNA.US CareDx Inc 20260821 0 46.99 48.72 46.05 48.61 1159900 48.61 up down incorrect
CDNS.US Cadence Design Systems Inc 20260821 0 314.49 319.78 312.15 319.02 2150600 319.02 up up correct
CDW.US CDW Corporation 20260821 0 134.09 140.74 132.27 137.25 2065600 136.5975 up up correct
CDXS.US Codexis Inc 20260821 0 1.6 1.7 1.58 1.67 1258000 1.67 up up correct
CDZI.US Cadiz Inc 20260821 0 3.6 3.765 3.48 3.66 1031792 3.66 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260821 0 22.19 22.35 22.15 22.289 3800 22.289 up up correct
CEDAX.US CEDAX 20260821 0 21.98 21.98 21.98 21.98 0 21.98
CEDIX.US Destra International & Event 20260821 0 22.02 22.02 22.02 22.02 0 22.02
CEDTX.US CEDTX 20260821 0 21.83 21.83 21.83 21.83 0 21.83
CELC.US Celcuity Inc 20260821 0 91.39 95.455 90.51 93.53 889300 93.53 up up correct
CELH.US Celsius Holdings Inc 20260821 0 32.5 33.5 32.01 33.36 7422800 33.36 up up correct
CELU.US Celularity Inc 20260821 0 0.77 0.85 0.7305 0.8001 26346 0.8001 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260821 0 0.0275 0.0315 0.0257 0.0315 61309 0.0315 up up correct
CENT.US Central Garden & Pet Company 20260821 0 44.11 44.47 43.745 44.4 162920 44.4 up up correct
CENTA.US Central Garden & Pet Company 20260821 0 38.15 38.57 37.82 38.43 365700 38.43 up up correct
CENX.US Century Aluminum Company 20260821 0 44.91 45.47 43.11 43.92 1772700 43.92 down down correct
CERS.US Cerus Corporation 20260821 0 2.81 2.87 2.78 2.81 2489700 2.81
CERT.US Certara Inc 20260821 0 8.83 8.83 8.39 8.43 2044500 8.43 down up incorrect
CETX.US Cemtrex Inc 20260821 0 2.7 2.75 2.6459 2.74 9307 2.74 up up correct
CEVA.US CEVA Inc 20260821 0 28.75 28.9 27.42 27.99 1311700 27.99 down down correct
CFBK.US CF Bankshares Inc 20260821 0 34.73 34.9 33.84 34.6 124500 34.6 down down correct
CFFI.US C&F Financial Corporation 20260821 0 88.66 88.66 84.94 84.94 18990 84.94 down down correct
CFFN.US Capitol Federal Financial Inc 20260821 0 8.56 8.59 8.39 8.53 907300 8.53 down up incorrect
CG.US The Carlyle Group Inc 20260821 0 48.18 49.4 48.12 49.37 8294700 49.37 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260821 0 16.07 16.436 16.07 16.08 20900 16.08 up up correct
CGBD.US TCG BDC Inc 20260821 0 11.44 11.46 11.27 11.35 380300 11.35 down down correct
CGC.US Canopy Growth Corporation 20260821 0 1.05 1.08 1.05 1.05 5416200 1.05
CGCCX.US Griffin Inst Access Credit Fund CL C 20260821 0 22.2 22.2 22.2 22.2 0 22.2
CGEM.US Cullinan Oncology Inc 20260821 0 21.72 22.11 21.4 21.68 758100 21.68 down down correct
CGEN.US Compugen Ltd 20260821 0 2.64 2.77 2.61 2.615 447161 2.615 down down correct
CGNT.US Cognyte Software Ltd 20260821 0 8.71 8.78 8.515 8.6 928770 8.6 down down correct
CGNX.US Cognex Corporation 20260821 0 60.36 60.92 59.03 60.54 1696800 60.54 up up correct
CGO.US Calamos Global Total Return Fund 20260821 0 13.25 13.33 12.93 13.15 23000 13.15 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260821 0 0.975 1.01 0.97 0.996 308300 0.996 up up correct
CHCI.US Comstock Holding Companies Inc 20260821 0 18.57 18.6 18.06 18.28 14100 18.28 down down correct
CHCO.US City Holding Company 20260821 0 144.62 144.91 143.43 144.48 61500 144.48 down down correct
CHDN.US Churchill Downs Incorporated 20260821 0 93.14 93.92 91.84 93.71 931000 93.71 up up correct
CHEF.US The Chefs' Warehouse Inc 20260821 0 109.64 111.86 108.61 110.61 455600 110.61 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260821 0 13.04 13.08 12.93 12.95 227600 12.95 down down correct
CHKP.US Check Point Software Technologies Ltd 20260821 0 130.71 131.95 129.04 130.55 705800 130.55 down down correct
CHMG.US Chemung Financial Corporation 20260821 0 82.93 83.34 81.71 82.68 48800 82.68 down up incorrect
CHNR.US China Natural Resources Inc 20260821 0 4.39 4.39 4.08 4.08 1000 4.08 down down correct
CHRS.US Coherus BioSciences Inc 20260821 0 1.32 1.44 1.315 1.42 1565300 1.42 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260821 0 144.17 145.25 141.24 141.63 1034300 141.63 down down correct
CHSCL.US CHS Inc 20260821 0 25.39 25.4 25.324 25.4 25300 25.4 up up correct
CHSCM.US CHS Inc 20260821 0 24.8 24.8 24.3 24.315 15700 24.315 down up incorrect
CHSCN.US CHS Inc 20260821 0 25.12 25.23 25.11 25.18 10700 25.18 up down incorrect
CHSCO.US CHS Inc 20260821 0 25.93 25.94 25.85 25.93 13200 25.93
CHSCP.US CHS Inc 20260821 0 26.64 26.72 26.64 26.65 9100 26.65 up down incorrect
CHTR.US Charter Communications Inc 20260821 0 149.09 151.98 145.74 150.17 2028600 150.17 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260821 0 8.52 8.55 8.47 8.55 118500 8.55 up up correct
CHY.US Calamos Convertible and High Income Fund 20260821 0 13.19 13.19 12.99 13.03 241500 13.03 down up incorrect
CIFR.US Cipher Mining Inc 20260821 0 17.52 18.23 15.48 15.765 55321984 15.765 down up incorrect
CIGI.US Colliers International Group Inc 20260821 0 107.01 107.99 105.68 107.06 155200 107.06 up up correct
CINF.US Cincinnati Financial Corporation 20260821 0 169.63 169.76 167.85 168.29 450500 168.29 down down correct
CIVB.US Civista Bancshares Inc 20260821 0 27.72 27.89 27.24 27.6 393700 27.6 down down correct
CIZN.US Citizens Holding Company 20260821 0 10.5 10.56 10.44 10.5 22300 10.5
CLAR.US Clarus Corporation 20260821 0 3.7 3.77 3.66 3.71 164100 3.71 up up correct
CLBK.US Columbia Financial Inc 20260821 0 11.8 11.865 11.66 11.79 2961900 11.79 down up incorrect
CLBT.US Cellebrite DI 20260821 0 11.3 11.4 11.01 11.05 3812500 11.05 down down correct
CLDX.US Celldex Therapeutics Inc 20260821 0 40.38 41.24 40.12 40.38 837700 40.38
CLFD.US Clearfield Inc 20260821 0 27.8 28.5 27.23 27.54 124800 27.54 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260821 0 0.314 0.32 0.3 0.312 30900 0.312 down down correct
CLIR.US ClearSign Technologies Corporation 20260821 0 4.2 4.56 4.09 4.48 23100 4.48 up up correct
CLLS.US Cellectis S.A 20260821 0 3.325 3.48 3.201 3.405 26700 3.405 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260821 0 48.75 49.71 48.4 49.01 889100 49.01 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260821 0 1.62 1.65 1.58 1.62 1442700 1.62
CLNN.US Clene Inc 20260821 0 4.4 4.41 4.13 4.32 28900 4.32 down down correct
CLOV.US Clover Health Investments Corp 20260821 0 4.14 4.18 4.085 4.15 2715706 4.15 up down incorrect
CLPS.US CLPS Incorporation 20260821 0 1.03 1.03 0.96 1.01 30900 1.01 down down correct
CLPT.US ClearPoint Neuro Inc 20260821 0 15.13 15.53 14.97 15.39 560500 15.39 up up correct
CLRB.US Cellectar Biosciences Inc 20260821 0 2.6 2.6 2.5 2.59 26653 2.59 down down correct
CLRO.US ClearOne Inc 20260821 0 5.27 5.54 5.18 5.34 31100 5.34 up up correct
CLSK.US CleanSpark Inc 20260821 0 13.145 13.34 11.725 11.98 28225800 11.98 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260821 0 17.36 17.36 17.36 17.36 55 17.36
CLVR.US Clever Leaves Holdings Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260821 0 1.56 1.65 1.56 1.6 3400 1.6 up up correct
CMCO.US Columbus McKinnon Corporation 20260821 0 17.56 17.82 17.21 17.62 285800 17.62 up up correct
CMCSA.US Comcast Corporation 20260821 0 26.57 26.97 26.43 26.85 20308000 26.85 up up correct
CMCT.US CIM Commercial Trust Corporation 20260821 0 5.05 5.38 5.05 5.25 6700 5.25 up up correct
CME.US CME Group Inc 20260821 0 272.58 275.5 271.64 274.98 1815100 274.98 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260821 0 2.06 2.2 2.04 2.16 114200 2.16 up up correct
CMPR.US Cimpress plc 20260821 0 89.22 90.12 86.39 87.67 161500 87.67 down down correct
CMPS.US COMPASS Pathways plc 20260821 0 13.82 14.02 13.3 13.33 2084620 13.33 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260821 0 2.39 2.45 2.33 2.4 2032331 2.4 up up correct
CMTL.US Comtech Telecommunications Corp 20260821 0 1.75 1.78 1.72 1.77 468000 1.77 up up correct
CNDT.US Conduent Incorporated 20260821 0 1.55 1.61 1.53 1.61 821400 1.61 up up correct
CNET.US ZW Data Action Technologies Inc 20260821 0 1.34 1.44 1.29 1.35 21700 1.35 up up correct
CNEY.US CN Energy Group. Inc 20260821 0 0.639 0.699 0.639 0.699 72900 0.699 up up correct
CNOB.US ConnectOne Bancorp Inc 20260821 0 32.45 32.61 31.91 32.27 497300 32.27 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260821 0 25.08 25.112 25.075 25.105 12100 25.105 up down incorrect
CNRLX.US CNRLX 20260821 0 17.18 17.18 17.18 17.18 0 17.18
CNROX.US CNROX 20260821 0 4.39 4.39 4.39 4.39 0 4.39
CNSP.US CNS Pharmaceuticals Inc 20260821 0 5.965 6.05 5.83 5.83 8000 5.83 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20260821 0 2.3 2.37 2.21 2.36 444954 2.36 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260821 0 0.527 0.547 0.5 0.5 1744400 0.5 down down correct
CNTY.US Century Casinos Inc 20260821 0 1.25 1.2732 1.2499 1.27 27623 1.27 up up correct
CNXC.US Concentrix Corporation 20260821 0 25.39 26.55 25.12 25.4 1085600 25.4 up up correct
CNXN.US PC Connection Inc 20260821 0 77.89 78.28 76.46 77.93 139400 77.93 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260821 0 65.2 65.315 63.105 63.35 607000 63.35 down down correct
COCP.US Cocrystal Pharma Inc 20260821 0 1.19 1.21 1.1 1.15 84200 1.15 down down correct
CODA.US Coda Octopus Group Inc 20260821 0 10.14 10.235 9.9943 10.095 53400 10.095 down down correct
CODX.US Co 20260821 0 1.18 1.23 1.13 1.21 293297 1.21 up up correct
COF.US PN 20260821 0 15.15 15.2125 15.08 15.13 46802 15.13 down down correct
COFS.US ChoiceOne Financial Services Inc 20260821 0 33.37 33.62 32.75 33.14 86841 33.14 down down correct
COGT.US Cogent Biosciences Inc 20260821 0 35.75 37.22 35.4 36.73 2515752 36.73 up up correct
COHR.US Coherent Inc 20260821 0 296.98 303.99 283.41 289.52 6000800 289.52 down down correct
COHU.US Cohu Inc 20260821 0 55.31 55.48 52.42 54.37 789200 54.37 down down correct
COIN.US Coinbase Global Inc 20260821 0 180.06 191.36 179.2 186.49 22736000 186.49 up up correct
COKE.US Coca 20260821 0 187.9 190.74 184.69 189.1 396300 189.1 up up correct
COLB.US Columbia Banking System Inc 20260821 0 31.01 31.23 30.61 30.81 1991400 30.4386 down down correct
COLL.US Collegium Pharmaceutical Inc 20260821 0 27.68 27.68 26.96 27.11 704929 27.11 down down correct
COLM.US Columbia Sportswear Company 20260821 0 59.98 60.82 59.98 60.33 635900 60.33 up up correct
COMS.US COMSovereign Holding Corp 20260821 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 20260821 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260821 0 7.14 7.95 7.06 7.618 346500 7.618 up up correct
CORT.US Corcept Therapeutics Incorporated 20260821 0 121.48 123.44 120.56 122.25 656400 122.25 up down incorrect
COST.US Costco Wholesale Corporation 20260821 0 939.64 949.8999 933.82 947.74 2368373 947.74 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20260821 0 16 16 15.8 15.99 3700 15.99 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260821 0 7.52 7.65 7.34 7.65 34796 7.65 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260821 0 0.351 0.358 0.338 0.345 261300 0.345 down up incorrect
CPRDX.US CPRDX 20260821 0 11.29 11.29 11.29 11.29 0 11.29
CPREX.US CPREX 20260821 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260821 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260821 0 34.48 34.6 33.78 33.8 11079600 33.8 down up incorrect
CPRTX.US CPRTX 20260821 0 11.28 11.28 11.28 11.28 0 11.28
CPSH.US CPS Technologies Corporation 20260821 0 3.85 3.97 3.85 3.93 207700 3.93 up up correct
CPSS.US Consumer Portfolio Services Inc 20260821 0 9.31 9.32 9.26 9.3 9000 9.3 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260821 0 13.38 13.5 13.25 13.3 53000 13.3 down up incorrect
CRAI.US CRA International Inc 20260821 0 174.23 177.01 172.57 176.9 103200 176.3257 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260821 0 9.97 10.415 9.895 10.38 604000 10.38 up down incorrect
CRBU.US Caribou Biosciences Inc 20260821 0 1.64 1.69 1.615 1.66 1162457 1.66 up down incorrect
CRCT.US Cricut Inc 20260821 0 5.43 5.605 5.37 5.59 1719465 5.59 up down incorrect
CRDF.US Cardiff Oncology Inc 20260821 0 0.93 0.93 0.88 0.88 651900 0.88 down up incorrect
CRDFX.US CRDFX 20260821 0 22.21 22.21 22.21 22.21 0 22.21
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260821 0 22.2 22.2 22.2 22.2 0 22.2
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260821 0 1.93 1.932 1.855 1.86 753300 1.86 down up incorrect
CRDLX.US CRDLX 20260821 0 22.2 22.2 22.2 22.2 0 22.2
CRDTX.US Griffin Inst Access Credit Fund CL A 20260821 0 22.21 22.21 22.21 22.21 0 22.21
CREDX.US CREDX 20260821 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260821 0 0.19 0.2223 0.19 0.2223 1120 0.2223 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260821 0 11.11 11.23 10.93 11.17 423500 11.17 up up correct
CREX.US Creative Realities Inc 20260821 0 2.9 2.92 2.85 2.85 8700 2.85 down down correct
CRIS.US Curis Inc 20260821 0 1.63 1.66 1.5 1.58 211600 1.58 down down correct
CRKN.US Crown ElectroKinetics Corp 20260821 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CRMD.US CorMedix Inc 20260821 0 8.29 8.41 8.16 8.2 1496600 8.2 down down correct
CRMT.US America's Car 20260821 0 2.87 2.94 2.36 2.38 386000 2.38 down down correct
CRNC.US Cerence Inc 20260821 0 8.055 8.14 7.78 8.06 546000 8.06 up up correct
CRNT.US Ceragon Networks Ltd 20260821 0 2.12 2.1397 2.08 2.09 200832 2.09 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260821 0 84.7 84.765 84.69 84.69 2016700 84.69 down down correct
CRON.US Cronos Group Inc 20260821 0 3.23 3.32 3.22 3.31 1311700 3.31 up up correct
CROX.US Crocs Inc 20260821 0 123.28 124.49 121.99 122.11 773500 122.11 down up incorrect
CRSP.US CRISPR Therapeutics AG 20260821 0 59.72 62.535 58.89 59.5 2450600 59.5 down up incorrect
CRSR.US Corsair Gaming Inc 20260821 0 11.07 11.1 10.77 10.93 1193100 10.93 down up incorrect
CRTO.US Criteo S.A 20260821 0 17.69 17.88 17.35 17.44 228200 17.44 down up incorrect
CRUS.US Cirrus Logic Inc 20260821 0 117.18 117.26 114.67 115.33 613400 115.33 down up incorrect
CRVL.US CorVel Corporation 20260821 0 70.01 70.46 69.08 70.15 113900 70.15 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260821 0 14.52 14.759 14.38 14.46 473700 14.46 down down correct
CRWD.US CrowdStrike Holdings Inc 20260821 0 190.94 192.85 187.01 191.95 8201027 191.95 up up correct
CRWS.US Crown Crafts Inc 20260821 0 2.97 2.99 2.93 2.96 77400 2.96 down down correct
CSBR.US Champions Oncology Inc 20260821 0 5.24 5.24 4.91 4.96 8200 4.96 down down correct
CSCO.US Cisco Systems Inc 20260821 0 110.85 112.19 110.45 111.04 18407800 111.04 up down incorrect
CSGP.US CoStar Group Inc 20260821 0 32.51 33.26 31.99 32.26 4751500 32.26 down up incorrect
CSIQ.US Canadian Solar Inc 20260821 0 15 15.15 14.18 14.55 1839300 14.55 down down correct
CSPI.US CSP Inc 20260821 0 7.73 7.82 7.45 7.56 8200 7.5312 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260821 0 20.87 20.87 20.69 20.74 331900 20.74 down down correct
CSTE.US Caesarstone Ltd 20260821 0 3.6 3.78 3.48 3.53 109301 3.53 down down correct
CSTL.US Castle Biosciences Inc 20260821 0 32.85 34.7 32.14 34.2 573500 34.2 up down incorrect
CSWC.US Capital Southwest Corporation 20260821 0 24.79 24.99 24.7 24.96 465100 24.96 up up correct
CSX.US CSX Corporation 20260821 0 51.3 51.76 51.09 51.59 12904800 51.4499 up up correct
CTAS.US Cintas Corporation 20260821 0 203.52 204.86 202.34 203.79 1731600 203.79 up up correct
CTBI.US Community Trust Bancorp Inc 20260821 0 76.73 76.8 75.87 76.52 132300 76.52 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260821 0 4.69 4.83 4.59 4.81 820257 4.81 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260821 0 3.31 3.415 3.27 3.28 2894700 3.28 down down correct
CTRE.US CareTrust REIT Inc 20260821 0 40 40 39.38 39.58 2874300 39.58 down up incorrect
CTRM.US Castor Maritime Inc 20260821 0 2.3 2.48 2.27 2.47 133800 2.47 up up correct
CTRN.US Citi Trends Inc 20260821 0 70.72 73.5 69.78 71.71 177900 71.71 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260821 0 60.82 63.11 60.12 61.87 6859000 61.87 up up correct
CTSO.US Cytosorbents Corporation 20260821 0 0.319 0.381 0.311 0.37 326100 0.37 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260821 0 0.605 0.613 0.6 0.6 159400 0.6 down down correct
CUE.US Cue Biopharma Inc 20260821 0 25.55 26 23.235 23.98 177749 23.98 down down correct
CUEN.US Cuentas Inc 20260821 0 0.5507 0.5606 0.51 0.5101 6652 0.5101 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260821 0 16.5 16.5 16.5 16.5 105 16.5
CURI.US CuriosityStream Inc 20260821 0 2.94 2.95 2.75 2.76 810400 2.76 down up incorrect
CVBF.US CVB Financial Corp 20260821 0 22.65 22.79 22.38 22.57 857500 22.57 down down correct
CVCO.US Cavco Industries Inc 20260821 0 585 589.32 577.55 582.55 59600 582.55 down down correct
CVGI.US Commercial Vehicle Group Inc 20260821 0 3.15 3.23 3.06 3.21 187400 3.21 up up correct
CVLG.US Covenant Logistics Group Inc 20260821 0 35.2 35.44 34.47 35.2 201600 35.2
CVLT.US Commvault Systems Inc 20260821 0 132.45 134.18 130.63 133.81 570500 133.81 up up correct
CVRX.US CVRx Inc. Common Stock 20260821 0 2.86 2.96 2.82 2.84 742100 2.84 down up incorrect
CVV.US CVD Equipment Corporation 20260821 0 7.29 7.66 7.29 7.61 80600 7.61 up up correct
CWBC.US Community West Bancshares 20260821 0 26.27 26.51 25.55 25.92 402600 25.92 down down correct
CWCO.US Consolidated Water Co. Ltd 20260821 0 29.59 29.84 29.08 29.46 244766 29.46 down down correct
CWST.US Casella Waste Systems Inc 20260821 0 93.62 93.96 91.92 92.01 279800 92.01 down up incorrect
CXDO.US Crexendo Inc 20260821 0 6.33 6.52 6.15 6.39 327400 6.39 up up correct
CYAN.US Cyanotech Corporation 20260821 0 0.45 0.45 0.45 0.45 0 0.45
CYCN.US Cyclerion Therapeutics Inc 20260821 0 4.07 4.288 3.78 3.89 65700 3.89 down down correct
CYPS.US Cyclo3pss Corporation 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260821 0 16.8 17.2 16.33 17.13 1028900 17.13 up up correct
CYTK.US Cytokinetics Incorporated 20260821 0 77.3 77.7 76.65 76.84 1521300 76.84 down down correct
CZNC.US Citizens & Northern Corporation 20260821 0 25.81 26 25.51 25.8 70400 25.8 down down correct
CZR.US Caesars Entertainment Inc 20260821 0 29.69 29.785 29.67 29.76 1355300 29.76 up up correct
CZWI.US Citizens Community Bancorp Inc 20260821 0 20.93 21.22 20.71 21.07 81300 21.07 up up correct
DAKT.US Daktronics Inc 20260821 0 19.43 19.43 18.99 19.2 321500 19.2 down down correct
DARE.US Daré Bioscience Inc 20260821 0 0.8 0.85 0.8 0.82 345600 0.82 up up correct
DBGI.US Digital Brands Group Inc 20260821 0 9.5 9.848 8.68 8.71 105689 8.71 down up incorrect
DBVT.US DBV Technologies S.A 20260821 0 14.43 14.75 14.33 14.55 124583 14.55 up down incorrect
DBX.US Dropbox Inc 20260821 0 34 34.555 33.57 34.47 2041400 34.47 up up correct
DCBO.US Docebo Inc 20260821 0 24.63 25.2 24.37 24.69 111430 24.69 up up correct
DCGO.US DocGo Inc 20260821 0 0.442 0.452 0.42 0.435 557200 0.435 down down correct
DCOM.US Dime Community Bancshares Inc 20260821 0 40.35 40.74 40.02 40.43 209900 40.43 up up correct
DCTH.US Delcath Systems Inc 20260821 0 16.84 17.15 16.6 17.14 509100 17.14 up up correct
DDOG.US Datadog Inc 20260821 0 235.15 236.31 228.76 235.62 2804100 235.62 up up correct
DFH.US Dream Finders Homes Inc 20260821 0 14.78 15.275 14.745 14.92 400470 14.92 up up correct
DGICA.US Donegal Group Inc 20260821 0 18.67 18.85 18.51 18.67 417300 18.67
DGICB.US Donegal Group Inc 20260821 0 24.75 24.75 24.69 24.69 1533 24.69 down up incorrect
DGII.US Digi International Inc 20260821 0 73.99 75.27 73.01 74.91 349600 74.91 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260821 0 0.728 0.735 0.684 0.714 209600 0.714 down down correct
DHC.US Diversified Healthcare Trust 20260821 0 8.18 8.26 7.89 8.02 964700 8.02 down down correct
DHCNI.US DHCNI 20260821 0 18.26 18.69 18.26 18.64 16900 18.64 up up correct
DHCNL.US Diversified Healthcare Trust 20260821 0 18.78 18.91 18.57 18.9 12782 18.9 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260821 0 4.72 4.78 4.64 4.77 68900 4.77 up up correct
DIOD.US Diodes Incorporated 20260821 0 92.15 95.17 90.36 94.04 719800 94.04 up up correct
DJCO.US Daily Journal Corporation 20260821 0 617.85 621.5 591.05 599.83 53100 599.83 down down correct
DKNG.US DraftKings Inc 20260821 0 25.65 26.19 24.86 26.17 8512200 26.17 up up correct
DLHC.US DLH Holdings Corp 20260821 0 4.57 4.61 4.5 4.53 4700 4.53 down down correct
DLO.US DLocal Limited Class A Common Shares 20260821 0 14.56 15.2 14.51 15.17 4467085 15.17 up up correct
DLPN.US Dolphin Entertainment Inc 20260821 0 1.12 1.12 1.1 1.1 1500 1.1 down down correct
DLTH.US Duluth Holdings Inc 20260821 0 3.85 3.85 3.7 3.81 46700 3.81 down down correct
DLTR.US Dollar Tree Inc 20260821 0 130 131.64 129.29 131.48 1880700 131.48 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260821 0 6.58 6.73 6.5 6.52 77600 6.52 down up incorrect
DMLP.US Dorchester Minerals L.P 20260821 0 28.61 29.15 28.61 29.02 192138 29.02 up down incorrect
DMRC.US Digimarc Corporation 20260821 0 6.62 6.68 6.02 6.15 103188 6.15 down up incorrect
DNLI.US Denali Therapeutics Inc 20260821 0 25.25 25.37 24.6 24.92 681000 24.92 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260821 0 3.55 3.655 3.52 3.59 3480900 3.59 up up correct
DOCU.US DocuSign Inc 20260821 0 61.8 62.65 60.79 62 1789000 62 up down incorrect
DOGZ.US Dogness (International) Corporation 20260821 0 1.07 1.1 1.04 1.05 49300 1.05 down up incorrect
DOMO.US Domo Inc 20260821 0 3.79 3.815 3.74 3.8 477300 3.8 up down incorrect
DORM.US Dorman Products Inc 20260821 0 132.53 133.39 131.5 132.12 166400 132.12 down down correct
DOX.US Amdocs Limited 20260821 0 60.7 62.05 60.5 61.4 1316800 61.4 up down incorrect
DOYU.US DouYu International Holdings Limited 20260821 0 4.48 4.6 4.2 4.36 60400 4.36 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20260821 0 4.35 4.53 4.35 4.49 519653 4.49 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260821 0 14.82 15.192 14.67 15.192 9000 15.0103 up down incorrect
DRIO.US DarioHealth Corp 20260821 0 7.25 8.06 7.1001 7.49 4842 7.49 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260821 0 1.38 1.47 1.36 1.42 229800 1.42 up up correct
DRVN.US Driven Brands Holdings Inc 20260821 0 13.08 13.23 12.84 13.17 649000 13.17 up up correct
DSAC.US Duddell Street Acquisition Corp 20260821 0 10.17 10.17 10.17 10.17 20500 10.17
DSGN.US Design Therapeutics Inc 20260821 0 15.66 15.83 14.975 14.99 551800 14.99 down down correct
DSGX.US The Descartes Systems Group Inc 20260821 0 77.99 78.3 76.29 78.21 346200 78.21 up down incorrect
DSP.US Viant Technology Inc 20260821 0 12.44 12.5991 12.09 12.45 169873 12.45 up down incorrect
DSWL.US Deswell Industries Inc 20260821 0 3.14 3.25 3.12 3.19 5600 3.19 up down incorrect
DTIL.US Precision BioSciences Inc 20260821 0 8.81 9.08 8.63 8.85 305200 8.85 up down incorrect
DTSS.US Datasea Inc 20260821 0 0.7056 0.7366 0.7056 0.7101 17421 0.7101 up up correct
DTST.US Data Storage Corporation 20260821 0 3.02 3.15 3.02 3.05 11000 3.05 up up correct
DUO.US Fangdd Network Group Ltd 20260821 0 0.64 0.7 0.64 0.69 40900 0.69 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260821 0 146.47 147.885 142.77 146.13 679400 146.13 down down correct
DUOT.US Duos Technologies Group Inc 20260821 0 10.56 11.0653 10.14 10.32 920492 10.32 down down correct
DWSN.US Dawson Geophysical Company 20260821 0 3.01 3.48 3.01 3.41 250500 3.41 up up correct
DXCM.US DexCom Inc 20260821 0 89.61 92.56 89.2 92.34 3481300 92.34 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260821 0 0.62 0.62 0.61 0.61 3900 0.61 down down correct
DXPE.US DXP Enterprises Inc 20260821 0 190.38 191.75 187.02 190.28 121500 190.28 down down correct
DXYN.US The Dixie Group Inc 20260821 0 0.41 0.51 0.41 0.51 2162 0.51 up up correct
DYAI.US Dyadic International Inc 20260821 0 0.71 0.73 0.68 0.69 116100 0.69 down down correct
DYN.US Dyne Therapeutics Inc 20260821 0 26.215 26.87 26.02 26.1 1181800 26.1 down down correct
EBAY.US eBay Inc 20260821 0 104.84 105.62 103.69 104.13 3901400 103.8144 down down correct
EBC.US Eastern Bankshares Inc 20260821 0 22.96 22.98 22.57 22.74 1528500 22.74 down down correct
EBET.US Esports Technologies Inc 20260821 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260821 0 22.93 23.05 22.03 22.85 79400 22.85 down up incorrect
EBON.US Ebang International Holdings Inc 20260821 0 2.04 2.33 2.04 2.32 15100 2.32 up down incorrect
ECHO.US Echo Global Logistics Inc 20260821 0 87.75 88 86.08 86.81 2163300 86.81 down up incorrect
ECOR.US electroCore Inc 20260821 0 10.33 10.95 10 10.52 59900 10.52 up up correct
ECPG.US Encore Capital Group Inc 20260821 0 99.41 101.53 99.41 101.21 399200 101.21 up up correct
EDIT.US Editas Medicine Inc 20260821 0 2.98 3.245 2.95 3.11 2109000 3.11 up up correct
EDRY.US EuroDry Ltd 20260821 0 44.13 46.85 43.495 46.85 136899 46.85 up up correct
EDSA.US Edesa Biotech Inc 20260821 0 4.5 4.95 4.17 4.43 156200 4.43 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260821 0 1 1 0.937 0.98 3900 0.98 down down correct
EDUC.US Educational Development Corporation 20260821 0 1.36 1.37 1.36 1.37 27900 1.37 up up correct
EEFT.US Euronet Worldwide Inc 20260821 0 69.79 70.22 68.32 70.07 593600 70.07 up up correct
EEIQ.US Elite Education Group International Limited 20260821 0 2.85 2.85 2.711 2.765 9500 2.765 down down correct
EFOI.US Energy Focus Inc 20260821 0 2.79 2.9894 2.7286 2.92 5932 2.92 up up correct
EFSC.US Enterprise Financial Services Corp 20260821 0 64.24 64.74 63.34 63.67 167600 63.67 down down correct
EFTR.US Effector Therapeutics Inc 20260821 0 0.0003 0.0003 0.0003 0.0003 112137 0.0003
EGAN.US eGain Corporation 20260821 0 7.28 7.4 7.105 7.3 81631 7.3 up up correct
EGBN.US Eagle Bancorp Inc 20260821 0 28.07 28.3 27.72 28.24 195700 28.24 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260821 0 32.492 32.492 32.492 32.492 100 32.492
EGRX.US Eagle Pharmaceuticals Inc 20260821 0 0.53 0.53 0.53 0.53 0 0.53
EH.US EHang Holdings Limited 20260821 0 5.54 5.63 5.39 5.51 659300 5.51 down down correct
EHTH.US eHealth Inc 20260821 0 1.25 1.27 1.219 1.23 181629 1.23 down down correct
EIOAX.US EIOAX 20260821 0 8.07 8.07 8.07 8.07 0 8.07
EIOMX.US EIOMX 20260821 0 7.95 7.95 7.95 7.95 0 7.95
EJH.US E 20260821 0 1.32 1.3483 1.26 1.26 28880 1.26 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260821 0 3.54 3.58 3.41 3.45 743900 3.45 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260821 0 19 23.4 18.04 20.98 93400 20.98 up up correct
ELTK.US Eltek Ltd 20260821 0 8.39 8.39 8.05 8.05 300 8.05 down up incorrect
ELYS.US Elys Game Technology Corp 20260821 0 0.0001 0.0001 0.0001 0.0001 1025 0.0001
EML.US The Eastern Company 20260821 0 24.91 25.5 24.61 25.1 12100 25.1 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260821 0 1.49 1.52 1.39 1.47 154800 1.47 down up incorrect
ENPH.US Enphase Energy Inc 20260821 0 38.82 39.82 37.61 38.61 3882900 38.61 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260821 0 0.371 0.375 0.362 0.373 778200 0.373 up up correct
ENSG.US The Ensign Group Inc 20260821 0 179.86 181.02 177.02 179.48 281000 179.48 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260821 0 13.27 13.7 13.09 13.47 335246 13.47 up up correct
ENTG.US Entegris Inc 20260821 0 145.64 146.25 142 143.66 1106300 143.66 down down correct
ENTX.US Entera Bio Ltd 20260821 0 3.22 3.34 3.14 3.23 441300 3.23 up up correct
ENVB.US Enveric Biosciences Inc 20260821 0 1.4 1.44 1.38 1.43 88700 1.43 up up correct
ENVX.US Enovix Corporation 20260821 0 3.35 3.445 3.31 3.38 7089600 3.38 up up correct
EOLS.US Evolus Inc 20260821 0 8.35 8.48 8.235 8.39 582700 8.39 up up correct
EOSE.US Eos Energy Enterprises Inc 20260821 0 3.54 3.82 3.48 3.81 28600100 3.81 up up correct
EPSN.US Epsilon Energy Ltd 20260821 0 5.66 5.71 5.56 5.6 326691 5.6 down down correct
EQ.US Equillium Inc 20260821 0 2.3 2.46 2.24 2.31 557300 2.31 up up correct
EQBK.US Equity Bancshares Inc 20260821 0 50.18 50.54 49.58 49.86 143700 49.86 down down correct
EQIX.US Equinix Inc. (REIT) 20260821 0 1098.35 1098.35 1058.59 1065.39 554600 1065.39 down down correct
ERAS.US Erasca Inc. Common Stock 20260821 0 17.28 17.835 17.21 17.63 2445400 17.63 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260821 0 10.2 10.23 10.14 10.22 3359000 10.22 up up correct
ERIE.US Erie Indemnity Company 20260821 0 262.33 266.94 260.17 264.85 341500 264.85 up up correct
ERII.US Energy Recovery Inc 20260821 0 7.82 7.94 7.76 7.9 506000 7.9 up up correct
ESCA.US Escalade Incorporated 20260821 0 20.88 21.19 20.675 21.09 29758 21.09 up up correct
ESEA.US Euroseas Ltd 20260821 0 74.85 77.08 74.75 75.03 43038 75.03 up up correct
ESLT.US Elbit Systems Ltd 20260821 0 745.1 753.9 737.42 741.33 39100 741.33 down down correct
ESQ.US Esquire Financial Holdings Inc 20260821 0 114.68 116.355 112.423 115.31 103200 115.31 up up correct
ESSC.US East Stone Acquisition Corporation 20260821 0 30.78 30.87 30.78 30.861 6700 30.861 up up correct
ESTA.US Establishment Labs Holdings Inc 20260821 0 71.52 73.49 71.01 72.67 588700 72.67 up up correct
ETON.US Eton Pharmaceuticals Inc 20260821 0 59.76 64 59.76 63.47 640200 63.47 up up correct
ETSY.US Etsy Inc 20260821 0 82.09 82.14 80.27 81.03 2158721 81.03 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260821 0 9.79 9.79 9.39 9.64 79600 9.64 down down correct
EVER.US EverQuote Inc 20260821 0 25.09 25.49 24.53 25.24 456100 25.24 up up correct
EVFM.US Evofem Biosciences Inc 20260821 0 0.007 0.008 0.007 0.008 102200 0.008 up up correct
EVGN.US Evogene Ltd 20260821 0 0.54 0.58 0.54 0.56 1033800 0.56 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260821 0 1.47 1.515 1.431 1.51 2951400 1.51 up up correct
EVLO.US Evelo Biosciences Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260821 0 5.44 5.47 5.3 5.34 1874100 5.34 down down correct
EVOL.US Evolving Systems Inc 20260821 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260821 0 130.97 132.01 129.18 129.97 626300 129.97 down down correct
EWTX.US Edgewise Therapeutics Inc 20260821 0 43.54 44.675 43 44.18 1249600 44.18 up up correct
EXC.US Exelon Corporation 20260821 0 45.44 45.44 43.75 43.78 5324800 43.78 down down correct
EXEL.US Exelixis Inc 20260821 0 53.74 54.68 53.7 54.08 1949700 54.08 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260821 0 2.55 2.705 2.51 2.64 1059400 2.64 up up correct
EXLS.US ExlService Holdings Inc 20260821 0 37.03 38.05 36.99 37.53 1963300 37.53 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260821 0 188.09 188.98 186.85 187.81 872300 187.81 down up incorrect
EXPE.US Expedia Group Inc 20260821 0 328.45 328.99 320.67 321.63 1361802 321.167 down up incorrect
EXPO.US Exponent Inc 20260821 0 69.28 70.38 68.75 70.21 372200 70.21 up down incorrect
EXTR.US Extreme Networks Inc 20260821 0 22.3 23.04 22.0191 23.02 1513753 23.02 up up correct
EYE.US National Vision Holdings Inc 20260821 0 18.54 18.54 17.7 17.88 2297600 17.88 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260821 0 34.5 34.5 34.49 34.495 662 34.3659 down down correct
EYES.US Second Sight Medical Products Inc 20260821 0 29.72 29.72 29.72 29.72 100 29.72
EYPT.US EyePoint Pharmaceuticals Inc 20260821 0 5.48 5.5 4.98 5.32 8186400 5.32 down down correct
EZGO.US EZGO Technologies Ltd 20260821 0 1.13 1.13 1 1.03 86700 1.03 down down correct
EZPW.US EZCORP Inc 20260821 0 29.14 33.31 28.99 32.22 2370100 32.22 up up correct
FA.US First Advantage Corporation Common Stock 20260821 0 21.28 21.36 20.74 20.9 1561016 20.9 down down correct
FAMI.US Farmmi Inc 20260821 0 0.1 0.1 0.1 0.1 2093500 0.1
FANG.US Diamondback Energy Inc 20260821 0 211.84 212.96 209.15 210.72 1414200 210.72 down down correct
FAST.US Fastenal Company 20260821 0 50.85 51.46 50.62 51.26 4752400 51.26 up up correct
FATE.US Fate Therapeutics Inc 20260821 0 2.46 2.508 2.32 2.33 1697067 2.33 down down correct
FB.US Meta Platforms Inc. 20260821 0 45.07 45.07 45.059 45.059 300 45.059 down down correct
FBIO.US Fortress Biotech Inc 20260821 0 2.8 2.88 2.79 2.87 202700 2.87 up up correct
FBIOP.US Fortress Biotech Inc 20260821 0 18.3 18.59 18.3 18.3 8500 18.3
FBIZ.US First Business Financial Services Inc 20260821 0 69.1 69.43 67.84 68.69 52800 68.69 down down correct
FBNC.US First Bancorp 20260821 0 64.74 64.89 63.93 64.7 142868 64.7 down down correct
FBRT.US PE 20260821 0 19.33 19.34 19.3 19.315 24352 19.315 down down correct
FBRX.US Forte Biosciences Inc 20260821 0 76.94 76.95 76.89 76.92 2012000 76.92 down down correct
FCAP.US First Capital Inc 20260821 0 62.72 62.9 61.59 62.41 12800 62.41 down down correct
FCBC.US First Community Bankshares Inc 20260821 0 49.36 49.55 48.61 49.19 77900 49.19 down down correct
FCCO.US First Community Corporation 20260821 0 34.08 34.22 33.18 33.72 95600 33.72 down down correct
FCEL.US FuelCell Energy Inc 20260821 0 19.01 20.06 18.48 19.54 7568400 19.54 up up correct
FCFS.US FirstCash Inc 20260821 0 207.87 228.02 205.45 225.28 625400 225.28 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260821 0 2166.0601 2186.73 2160.27 2183.54 43600 2181.4173 up down incorrect
FCNCP.US First Citizens BancShares Inc 20260821 0 19.8 19.8 19.66 19.67 31600 19.3375 down up incorrect
FCREX.US FCREX 20260821 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260821 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260821 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260821 0 8.3 9.13 8.3 8.71 53787 8.71 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260821 0 54.42 54.42 53.63 53.63 5500 53.63 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260821 0 16.32 16.91 15.33 15.83 918700 15.83 down down correct
FDUS.US Fidus Investment Corporation 20260821 0 19.82 19.9 19.62 19.7 245400 19.7 down down correct
FECAX.US FECAX 20260821 0 22.03 22.03 22.03 22.03 0 21.8738
FEIM.US Frequency Electronics Inc 20260821 0 66.2 67.32 61.22 61.69 345400 61.69 down down correct
FELE.US Franklin Electric Co. Inc 20260821 0 104.05 104.24 102.39 104.1 135500 104.1 up up correct
FEMY.US Femasys Inc. Common Stock 20260821 0 2.64 3.12 2.64 2.96 584900 2.96 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260821 0 11.47 11.65 11.22 11.29 210738 11.29 down down correct
FFBC.US First Financial Bancorp 20260821 0 33.23 33.28 32.62 33.03 724300 32.7668 down down correct
FFBW.US FFBW Inc 20260821 0 16.55 16.55 16.55 16.55 0 16.55
FFIN.US First Financial Bankshares Inc 20260821 0 34.47 34.69 33.98 34.13 760500 34.13 down down correct
FFIV.US F5 Networks Inc 20260821 0 379.58 385.45 376.54 384.63 575500 384.63 up up correct
FGBI.US First Guaranty Bancshares Inc 20260821 0 9.2 9.2 8.76 8.77 9500 8.77 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260821 0 19.13 19.23 19.12 19.12 5900 19.12 down down correct
FHB.US First Hawaiian Inc 20260821 0 26.79 26.84 26.315 26.32 1770500 26.32 down down correct
FHN.US PF 20260821 0 16.95 17.0712 16.95 17.0269 5195 17.0269 up up correct
FHTX.US Foghorn Therapeutics Inc 20260821 0 7.1 7.3484 6.95 7.07 536547 7.07 down down correct
FIBK.US First Interstate BancSystem Inc 20260821 0 38.25 38.33 37.45 37.49 1075600 37.49 down down correct
FINW.US FinWise Bancorp Common Stock 20260821 0 14.29 14.3899 13.82 14 16241 14 down down correct
FISI.US Financial Institutions Inc 20260821 0 41.05 41.21 40.54 41.2 276800 41.2 up up correct
FISV.US Fiserv Inc 20260821 0 51.72 52.83 51.29 52.58 5924500 52.58 up up correct
FITB.US Fifth Third Bancorp 20260821 0 54.81 55.15 54.04 54.82 6268400 54.82 up up correct
FIVE.US Five Below Inc 20260821 0 239.85 250.62 239.8 250.24 964100 250.24 up up correct
FIVN.US Five9 Inc 20260821 0 32.22 33 31.38 32.75 1518900 32.75 up up correct
FIZZ.US National Beverage Corp 20260821 0 32.16 32.69 31.52 32.37 475500 32.37 up up correct
FKWL.US Franklin Wireless Corp 20260821 0 2.41 2.5 2.41 2.5 18657 2.5 up up correct
FLEX.US Flex Ltd 20260821 0 112.44 112.44 108.11 110.45 2772600 110.45 down down correct
FLGT.US Fulgent Genetics Inc 20260821 0 20.01 20.04 19.57 19.9 324000 19.9 down down correct
FLL.US Full House Resorts Inc 20260821 0 2 2.15 2 2.09 186800 2.09 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260821 0 11.34 11.689 11.205 11.34 5084400 11.34
FLNT.US Fluent Inc 20260821 0 4.14 4.2 4.04 4.13 110600 4.13 down down correct
FLUX.US Flux Power Holdings Inc 20260821 0 0.65 0.681 0.57 0.599 1648100 0.599 down down correct
FLWS.US 1 20260821 0 4.05 4.05 3.93 3.97 160000 3.97 down down correct
FLXN.US Flexion Therapeutics Inc 20260821 0 24.96 24.96 24.91 24.9301 7614 24.7556 down down correct
FLXS.US Flexsteel Industries Inc 20260821 0 80.03 81.99 79.33 81.39 70301 81.39 up up correct
FLYW.US Flywire Corporation 20260821 0 18.875 19.59 18.54 19.54 1932300 19.54 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260821 0 33.93 34.27 33.25 34.05 107738 34.05 up up correct
FMBH.US First Mid Bancshares Inc 20260821 0 50.6 50.6 49.85 50.28 81718 50.28 down down correct
FMNB.US Farmers National Banc Corp 20260821 0 15.77 15.83 15.59 15.69 524500 15.69 down up incorrect
FNKO.US Funko Inc 20260821 0 6.29 6.589 6.289 6.5 810100 6.5 up up correct
FNLC.US The First Bancorp Inc 20260821 0 35 35.02 34.24 34.74 36800 34.74 down down correct
FNWB.US First Northwest Bancorp 20260821 0 11.17 11.25 10.99 11.09 15653 11.09 down down correct
FNWD.US Finward Bancorp Common Stock 20260821 0 44.13 44.13 43.34 43.5 6500 43.5 down down correct
FORM.US FormFactor Inc 20260821 0 117.69 117.8 110.32 114.16 734900 114.16 down down correct
FORR.US Forrester Research Inc 20260821 0 11.68 11.97 11.56 11.78 70800 11.78 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260821 0 118.2 118.2 116.21 116.21 24 116.21 down down correct
FOSL.US Fossil Group Inc 20260821 0 5.65 5.78 5.54 5.61 611131 5.61 down down correct
FOX.US Fox Corporation 20260821 0 60.84 61.67 60.4701 61.05 564513 60.7486 up up correct
FOXA.US Fox Corporation 20260821 0 68.05 69.58 68.05 68.54 5731700 68.2385 up up correct
FOXF.US Fox Factory Holding Corp 20260821 0 21.5 22.08 21.5 21.85 334700 21.85 up up correct
FRAF.US Franklin Financial Services Corporation 20260821 0 62.25 63.27 60.58 62.01 41400 62.01 down down correct
FRBA.US First Bank 20260821 0 18.22 18.86 17.98 18.21 181300 18.21 down down correct
FRHC.US Freedom Holding Corp 20260821 0 165.98 171 160.531 170.66 204700 170.66 up down incorrect
FRME.US First Merchants Corporation 20260821 0 42.2 42.48 41.67 42.03 337300 42.03 down down correct
FROG.US JFrog Ltd 20260821 0 89.6 92.32 86.04 92.13 1796700 92.13 up up correct
FROPX.US FROPX 20260821 0 14.27 14.27 14.27 14.27 0 14.1201
FRPH.US FRP Holdings Inc 20260821 0 22.19 22.8 22.04 22.68 188800 22.68 up up correct
FRPT.US Freshpet Inc 20260821 0 74.34 74.6 72.98 73.965 1077100 73.965 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260821 0 13.03 13.135 12.74 12.98 4271800 12.98 down down correct
FRST.US Primis Financial Corp 20260821 0 16.32 16.39 16.03 16.15 283000 16.15 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260821 0 1.16 1.249 1.13 1.22 122900 1.22 up down incorrect
FSBC.US Five Star Bancorp 20260821 0 45.33 45.645 44.49 45.15 251103 45.15 down down correct
FSBW.US FS Bancorp Inc 20260821 0 42.6 43.298 41.71 42.47 17948 42.47 down down correct
FSEA.US First Seacoast Bancorp 20260821 0 17.08 17.15 17.05 17.09 5781 17.09 up up correct
FSLR.US First Solar Inc 20260821 0 214.99 221.4 211.53 214.28 1503007 214.28 down down correct
FSTR.US L.B. Foster Company 20260821 0 38.15 38.26 36.45 38.08 46400 38.08 down down correct
FSV.US FirstService Corporation 20260821 0 144.37 146.2 142.8 144.49 186400 144.49 up up correct
FTCI.US FTC Solar Inc 20260821 0 2.15 2.26 2.11 2.13 110700 2.13 down down correct
FTDR.US Frontdoor Inc 20260821 0 82.7 82.95 80.99 82.59 684000 82.59 down down correct
FTEK.US Fuel Tech Inc 20260821 0 1.37 1.42 1.36 1.39 148244 1.39 up up correct
FTFT.US Future FinTech Group Inc 20260821 0 0.1725 0.185 0.165 0.165 210300 0.66 down down correct
FTHM.US Fathom Holdings Inc 20260821 0 0.7233 0.7344 0.7155 0.7161 46215 0.7161 down down correct
FTNT.US Fortinet Inc 20260821 0 151.9 154.11 148.25 153.51 4054200 153.51 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260821 0 8.545 8.545 8.5299 8.54 73971 8.5159 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260821 0 3.85 3.9 3.78 3.83 1512600 3.83 down down correct
FULT.US Fulton Financial Corporation 20260821 0 23.78 23.89 23.45 23.64 1313900 23.64 down down correct
FULTP.US Fulton Financial Corporation 20260821 0 17.65 17.86 17.65 17.8 12900 17.8 up up correct
FUNC.US First United Corporation 20260821 0 43.29 43.75 42.18 42.94 15500 42.94 down down correct
FUND.US Sprott Focus Trust Inc 20260821 0 10.78 10.94 10.78 10.88 31400 10.88 up down incorrect
FUSB.US First US Bancshares Inc 20260821 0 16.41 16.44 16.11 16.24 8400 16.24 down up incorrect
FUTU.US Futu Holdings Limited 20260821 0 115.18 124.48 114.362 123.64 3467000 123.64 up up correct
FVCB.US FVCBankcorp Inc 20260821 0 18.63 18.78 18.48 18.58 129700 18.58 down down correct
FWONA.US Formula One Group 20260821 0 96.07 96.71 95.52 96.52 47000 96.52 up up correct
FWONK.US Formula One Group 20260821 0 104.15 105.22 104 104.94 924100 104.94 up up correct
FWRD.US Forward Air Corporation 20260821 0 17.99 18.52 17.91 18.11 394400 18.11 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260821 0 12.91 13.06 12.625 13.03 794000 13.03 up down incorrect
FXNC.US First National Corporation 20260821 0 31.02 31.28 30.35 31.04 67800 30.8702 up up correct
GABC.US German American Bancorp Inc 20260821 0 50.2 50.69 49.58 49.9 133732 49.9 down down correct
GAIA.US Gaia Inc 20260821 0 1.44 1.46 1.4 1.46 78900 1.46 up up correct
GAIN.US Gladstone Investment Corporation 20260821 0 16.45 16.49 16.2836 16.36 105254 16.36 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260821 0 24.34 24.34 24.21 24.21 3900 24.21 down down correct
GALT.US Galectin Therapeutics Inc 20260821 0 3.62 3.74 3.59 3.68 174900 3.68 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260821 0 0.244 0.25 0.24 0.25 25000 0.25 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260821 0 0.44 0.4499 0.4152 0.4223 186101 3.3784 down down correct
GANX.US Gain Therapeutics Inc 20260821 0 2 2.045 1.98 2.005 277476 2.005 up up correct
GASS.US StealthGas Inc 20260821 0 9.56 9.82 9.5558 9.63 131665 9.63 up up correct
GBCI.US Glacier Bancorp Inc 20260821 0 47.65 47.73 47.05 47.25 983600 47.25 down down correct
GBDC.US Golub Capital BDC Inc 20260821 0 13.28 13.3 13.1 13.2 1214600 13.2 down down correct
GBLI.US Global Indemnity Group LLC 20260821 0 27.26 27.26 27.26 27.26 1200 27.26
GBNY.US Generations Bancorp NY Inc 20260821 0 15.3 15.329 15.3 15.329 2400 15.329 up down incorrect
GCBC.US Greene County Bancorp Inc 20260821 0 34.71 34.83 34.12 34.8 14300 34.8 up up correct
GCMG.US GCM Grosvenor Inc 20260821 0 13.6 13.81 13.6 13.73 800400 13.6105 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260821 0 21.76 21.76 21.76 21.76 0 21.76
GDEV.US Nexters Inc. Ordinary Shares 20260821 0 11 11.05 10.625 10.625 3219 10.625 down down correct
GDEVW.US Nexters Inc. Warrant 20260821 0 0.002 0.002 0.002 0.002 1000 0.002
GDRX.US GoodRx Holdings Inc 20260821 0 3.6 3.6 3.44 3.45 1746300 3.45 down down correct
GDS.US GDS Holdings Limited 20260821 0 33.76 33.85 32.465 32.85 1142200 32.85 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260821 0 7.97 8.24 7.82 8 1202100 8 up down incorrect
GECC.US Great Elm Capital Corporation 20260821 0 6 6.03 5.88 5.985 49339 5.985 down up incorrect
GEG.US Great Elm Group Inc 20260821 0 2.15 2.15 2.15 2.15 1200 2.15
GENC.US Gencor Industries Inc 20260821 0 19.07 19.7453 18.945 19.02 62772 19.02 down up incorrect
GENE.US Genetic Technologies Limited 20260821 0 2008 2020.25 2005.5 2020.25 4978 2020.25 up up correct
GEOS.US Geospace Technologies Corporation 20260821 0 5.4 5.5499 5.36 5.51 98185 5.51 up up correct
GERN.US Geron Corporation 20260821 0 1.56 1.57 1.5 1.52 4433300 1.52 down down correct
GEVO.US Gevo Inc 20260821 0 1.53 1.58 1.52 1.54 1710800 1.54 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260821 0 0.35 0.38 0.35 0.365 117200 0.365 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260821 0 48.15 48.395 46.96 48.05 2707500 48.05 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260821 0 41.18 42.44 41.13 41.45 1758000 41.402 up up correct
GH.US Guardant Health Inc 20260821 0 167.25 170.85 165.01 170.69 1914100 170.69 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260821 0 28.83 29.22 28.01 28.33 141700 28.33 down down correct
GIGM.US GigaMedia Limited 20260821 0 1.43 1.44 1.43 1.44 2200 1.44 up up correct
GIII.US G 20260821 0 33.66 33.92 33.39 33.78 342600 33.78 up up correct
GILD.US Gilead Sciences Inc 20260821 0 144.52 147.91 143.5 146.12 5384300 146.12 up up correct
GILT.US Gilat Satellite Networks Ltd 20260821 0 10.53 10.65 10.33 10.5 436700 10.5 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260821 0 0.288 0.3 0.27 0.3 179400 0.3 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20260821 0 23.72 23.72 23.72 23.72 0 23.72
GLAD.US Gladstone Capital Corporation 20260821 0 19.73 19.75 19.55 19.67 99300 19.67 down down correct
GLBE.US Global 20260821 0 41.23 41.23 40.23 40.55 840800 40.55 down down correct
GLBS.US Globus Maritime Limited 20260821 0 3.62 3.88 3.62 3.74 115700 3.74 up up correct
GLBZ.US Glen Burnie Bancorp 20260821 0 4.45 4.5 4.45 4.45 524 4.45
GLDD.US Great Lakes Dredge & Dock Corporation 20260821 0 7.44 7.45 7.29 7.335 40923 7.335 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260821 0 4.54 4.54 4.12 4.305 21700 4.305 down down correct
GLNG.US Golar LNG Limited 20260821 0 52.64 53.36 51.87 52 1143000 51.75 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260821 0 43.69 43.87 43.395 43.55 2708700 43.55 down down correct
GLRE.US Greenlight Capital Re Ltd 20260821 0 15.4 15.45 15.25 15.29 113900 15.29 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260821 0 23.21 23.21 23.21 23.21 0 23.21
GLSI.US Greenwich LifeSciences Inc 20260821 0 16.16 17.48 15.54 16.67 176700 16.67 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260821 0 14.8 15 14.17 14.3 969159 14.3 down down correct
GMBL.US Esports Entertainment Group Inc 20260821 0 0.089 0.144 0.089 0.089 2700 0.089
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260821 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260821 0 22.55 22.55 22.55 22.55 0 22.55
GNLN.US Greenlane Holdings Inc 20260821 0 3.3 3.468 2.777 2.95 45700 2.95 down up incorrect
GNPX.US Genprex Inc 20260821 0 3.9 4.289 3.86 3.95 96100 3.95 up up correct
GNSS.US Genasys Inc 20260821 0 1.7 1.795 1.67 1.67 64107 1.67 down down correct
GNTX.US Gentex Corporation 20260821 0 23.77 24.06 23.63 23.64 2593500 23.64 down down correct
GO.US Grocery Outlet Holding Corp 20260821 0 11.2 11.65 11.065 11.6 2217000 11.6 up up correct
GOGL.US Golden Ocean Group Limited 20260821 0 24.31 24.31 23.75 24.16 10100 24.16 down down correct
GOGO.US Gogo Inc 20260821 0 2.66 2.818 2.63 2.68 2154900 2.68 up up correct
GOOD.US Gladstone Commercial Corporation 20260821 0 13.04 13.12 12.91 12.91 337800 12.91 down down correct
GOODN.US Gladstone Commercial Corporation 20260821 0 23.6 23.6 23.05 23.316 1700 23.316 down down correct
GOOG.US Alphabet Inc 20260821 0 340.28 343.29 337.81 341.75 15363900 341.75 up up correct
GOOGL.US Alphabet Inc 20260821 0 342.58 346.2 340.4 344.82 20849800 344.82 up up correct
GOSS.US Gossamer Bio Inc 20260821 0 0.17 0.17 0.145 0.155 131355500 0.155 down down correct
GOVX.US GeoVax Labs Inc 20260821 0 0.6294 0.659 0.6125 0.6456 645481 0.6456 up up correct
GP.US GreenPower Motor Company Inc 20260821 0 1.62 1.655 1.615 1.64 87000 1.64 up up correct
GPRE.US Green Plains Inc 20260821 0 16.25 16.58 15.99 16.25 1108003 16.25
GPRO.US GoPro Inc 20260821 0 0.629 0.645 0.61 0.63 6485600 0.63 up down incorrect
GRBK.US Green Brick Partners Inc 20260821 0 71.48 72.63 71.14 71.92 334500 71.92 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20260821 0 505.95 531.2 505.95 531.2 1750 531.2 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260821 0 24.65 24.7 24.6 24.69 5100 24.69 up up correct
GRFS.US Grifols S.A 20260821 0 8.03 8.12 7.98 8 218400 8 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260821 0 24.42 24.42 24.42 24.42 0 24.42
GRIN.US Grindrod Shipping Holdings Ltd 20260821 0 34.35 34.4 34.26 34.387 93700 34.387 up up correct
GRMN.US Garmin Ltd 20260821 0 294.44 295.74 291.42 294.85 706800 294.85 up up correct
GRNQ.US Greenpro Capital Corp 20260821 0 13.4052 13.4052 12.0001 12.01 2028 12.01 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260821 0 3.27 3.29 3.2 3.29 4000 3.29 up up correct
GRPN.US Groupon Inc 20260821 0 19.77 20 19.22 19.59 1087800 19.59 down down correct
GRVY.US Gravity Co. Ltd 20260821 0 70.91 71.78 70.25 71.17 21700 71.17 up up correct
GRWG.US GrowGeneration Corp 20260821 0 1.81 1.81 1.71 1.72 284229 1.72 down down correct
GSBC.US Great Southern Bancorp Inc 20260821 0 79.27 79.9999 78.35 79.12 141684 79.12 down down correct
GSHD.US Goosehead Insurance Inc 20260821 0 70.75 72.966 70.26 72.52 317200 72.52 up up correct
GSIT.US GSI Technology Inc 20260821 0 6.08 6.17 5.81 5.99 453200 5.99 down down correct
GSM.US Ferroglobe PLC 20260821 0 3.89 4.1 3.89 4.08 1437800 4.08 up up correct
GSRDX.US GSRDX 20260821 0 7.61 7.61 7.61 7.61 0 7.61
GSREX.US GSREX 20260821 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20260821 0 8.11 8.11 8.11 8.11 0 8.11
GSRJX.US GSRJX 20260821 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20260821 0 7.79 7.79 7.79 7.79 0 7.79
GT.US The Goodyear Tire & Rubber Company 20260821 0 5.87 6 5.86 5.97 5836700 5.97 up down incorrect
GTBP.US GT Biopharma Inc 20260821 0 0.282 0.295 0.282 0.289 252400 0.289 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20260821 0 0.97 0.98 0.869 0.92 189500 0.92 down down correct
GTIM.US Good Times Restaurants Inc 20260821 0 1.55 1.56 1.48 1.51 41400 1.51 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260821 0 42.25 42.315 40.82 41.67 3123000 41.67 down down correct
GTX.US Garrett Motion Inc 20260821 0 26.44 27.06 26.167 26.62 3131400 26.541 up up correct
GURE.US Gulf Resources Inc 20260821 0 3.02 3.4 3.02 3.4 1489 3.4 up down incorrect
GWRS.US Global Water Resources Inc 20260821 0 8.89 8.9 8.77 8.88 65900 8.88 down up incorrect
GYRO.US Gyrodyne LLC 20260821 0 5.47 5.5 5.47 5.5 2400 5.5 up up correct
HAFC.US Hanmi Financial Corporation 20260821 0 31.42 31.44 30.87 31.11 339237 31.11 down down correct
HAIN.US The Hain Celestial Group Inc 20260821 0 0.63 0.8 0.62 0.79 1995400 0.79 up up correct
HALL.US Hallmark Financial Services Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HALO.US Halozyme Therapeutics Inc 20260821 0 106.2 108.49 105.91 108.17 1150300 108.17 up up correct
HAS.US Hasbro Inc 20260821 0 94.15 94.46 93.3 93.54 1977500 93.54 down down correct
HBAN.US Huntington Bancshares Incorporated 20260821 0 17.18 17.25 16.88 17.03 18940900 17.03 down down correct
HBANM.US Huntington Bancshares Incorporated 20260821 0 20.49 20.595 20.34 20.34 11200 20.34 down down correct
HBANP.US Huntington Bancshares Incorporated 20260821 0 16.53 16.62 16.52 16.52 37600 16.52 down down correct
HBCP.US Home Bancorp Inc 20260821 0 69.89 69.97 68.715 69.71 75106 69.71 down down correct
HBIO.US Harvard Bioscience Inc 20260821 0 7.64 7.64 7.37 7.48 10660 7.48 down down correct
HBNC.US Horizon Bancorp Inc 20260821 0 19.77 19.84 19.445 19.55 647576 19.55 down down correct
HBT.US HBT Financial Inc 20260821 0 35.65 35.92 35.21 35.75 128400 35.75 up up correct
HCAT.US Health Catalyst Inc 20260821 0 1.61 1.61 1.53 1.53 1063075 1.53 down down correct
HCKT.US The Hackett Group Inc 20260821 0 10.75 11.15 10.67 11.08 280000 11.08 up up correct
HCM.US HUTCHMED (China) Limited 20260821 0 12.56 12.7 12.545 12.63 64400 12.63 up up correct
HCSG.US Healthcare Services Group Inc 20260821 0 23.17 23.17 22.43 22.77 461600 22.77 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260821 0 0.93 0.977 0.863 0.879 310700 0.879 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260821 0 2.16 2.23 2.05 2.18 55500 2.18 up down incorrect
HDSN.US Hudson Technologies Inc 20260821 0 5.67 5.7 5.61 5.63 814000 5.63 down up incorrect
HELE.US Helen of Troy Limited 20260821 0 27.73 29.38 27.65 29.06 235100 29.06 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260821 0 0.071 0.075 0.071 0.075 6800 0.075 up up correct
HEPS.US D 20260821 0 2.67 2.75 2.67 2.71 188900 2.71 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260821 0 24.96 28 24.96 26.825 146 26.825 up up correct
HFFG.US HF Foods Group Inc 20260821 0 1.82 1.845 1.785 1.83 75100 1.83 up up correct
HFWA.US Heritage Financial Corporation 20260821 0 29.15 29.335 28.72 29.1 322997 29.1 down down correct
HGBL.US Heritage Global Inc 20260821 0 1.11 1.17 1.1 1.15 573400 1.15 up up correct
HIFS.US Hingham Institution for Savings 20260821 0 300.69 303.53 294.26 297.42 48100 297.42 down down correct
HIHO.US Highway Holdings Limited 20260821 0 0.93 0.95 0.8812 0.9109 86601 0.9109 down down correct
HIMX.US Himax Technologies Inc 20260821 0 13.91 13.98 13.38 13.79 1179600 13.79 down down correct
HITI.US High Tide Inc. Common Shares 20260821 0 2.43 2.485 2.43 2.45 635239 2.45 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260821 0 3.24 3.31 2.95 3.03 38392800 3.03 down down correct
HLIT.US Harmonic Inc 20260821 0 12.48 12.64 12.23 12.47 1174000 12.47 down down correct
HLMN.US Hillman Solutions Corp 20260821 0 8.4 8.415 8.3 8.36 845000 8.36 down down correct
HLNE.US Hamilton Lane Incorporated 20260821 0 105.55 106.4 104.21 105.35 446100 105.35 down down correct
HNNA.US Hennessy Advisors Inc 20260821 0 9.9 10.01 9.88 9.89 4000 9.89 down down correct
HNRG.US Hallador Energy Company 20260821 0 15.86 16.21 15.38 15.38 551400 15.38 down down correct
HNST.US The Honest Company Inc 20260821 0 4.97 5.09 4.9 5.05 1683100 5.05 up up correct
HOFT.US Hooker Furniture Corporation 20260821 0 14.38 14.69 14.16 14.47 29600 14.47 up up correct
HON.US Honeywell International Inc 20260821 0 219.38 219.83 215.78 215.9 3470400 215.9 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260821 0 101.1 109.71 98.77 108.13 50460200 108.13 up down incorrect
HOPE.US Hope Bancorp Inc 20260821 0 14.11 14.13 13.85 13.97 1408300 13.97 down down correct
HOWL.US Werewolf Therapeutics Inc 20260821 0 0.98 1.05 0.86 0.874 296734500 0.874 down down correct
HPK.US HighPeak Energy Inc 20260821 0 8.39 8.5 8.16 8.32 346200 8.32 down down correct
HQI.US HireQuest Inc 20260821 0 17.07 17.25 16.63 17.14 45400 17.0756 up up correct
HQY.US HealthEquity Inc 20260821 0 104.6 105.7 103.01 105.41 608800 105.41 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260821 0 38.12 38.84 38.015 38.15 380000 38.15 up up correct
HROW.US Harrow Health Inc 20260821 0 42.5 42.7 40.81 40.95 466462 40.95 down down correct
HRTX.US Heron Therapeutics Inc 20260821 0 0.3106 0.333 0.31 0.3182 3015205 0.3182 up up correct
HRZN.US Horizon Technology Finance Corporation 20260821 0 4.94 4.94 4.71 4.82 684700 4.82 down down correct
HSDT.US Helius Medical Technologies Inc 20260821 0 1.93 2.11 1.89 2.1 783800 2.1 up up correct
HSIC.US Henry Schein Inc 20260821 0 88.74 89.11 88.19 88.5 758800 88.5 down down correct
HST.US Host Hotels & Resorts Inc 20260821 0 23.2 23.29 22.86 23.21 10556200 23.21 up up correct
HSTM.US HealthStream Inc 20260821 0 28.53 28.92 28.14 28.87 374500 28.87 up up correct
HTHT.US Huazhu Group Limited 20260821 0 49.58 49.7 48.5 49.16 1585600 49.16 down up incorrect
HTLD.US Heartland Express Inc 20260821 0 12.55 12.88 12.49 12.84 604900 12.84 up up correct
HTOO.US Fusion Fuel Green PLC 20260821 0 2.24 2.45 2.15 2.15 24800 2.15 down down correct
HUBG.US Hub Group Inc 20260821 0 40.58 41.24 40 40.73 1647200 40.73 up up correct
HUDI.US Huadi International Group Co. Ltd 20260821 0 0.955 0.99 0.9402 0.99 26708 0.99 up down incorrect
HUIZ.US Huize Holding Limited 20260821 0 1.63 1.72 1.58 1.69 1309000 1.69 up down incorrect
HUMA.US Humacyte Inc 20260821 0 0.674 0.7 0.635 0.642 9360200 0.642 down up incorrect
HUMAW.US Humacyte Inc 20260821 0 0.009 0.009 0.005 0.0051 17336 0.0051 down up incorrect
HURC.US Hurco Companies Inc 20260821 0 23 23.01 22.51 22.92 13500 22.92 down down correct
HURN.US Huron Consulting Group Inc 20260821 0 162.45 165.37 160.02 161.64 228600 161.64 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260821 0 92.41 94.22 77.35 80.86 9588300 80.86 down down correct
HWBK.US Hawthorn Bancshares Inc 20260821 0 39.58 39.59 38.6 39.22 9900 39.22 down down correct
HWC.US Hancock Whitney Corporation 20260821 0 76.29 76.59 75.21 75.38 682100 75.38 down down correct
HWCPZ.US HWCPZ 20260821 0 22.17 22.17 22.17 22.17 1400 21.7714
HWKN.US Hawkins Inc 20260821 0 120.06 121.19 118.72 118.99 156700 118.99 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260821 0 1.06 1.1 0.94 1.02 267200 1.02 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260821 0 27.4 27.602 26.05 27.07 2743500 27.07 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260821 0 16.81 16.94 16.44 16.74 551000 16.74 down down correct
IBCP.US Independent Bank Corporation 20260821 0 37.48 37.58 36.93 37.13 252800 37.13 down down correct
IBEX.US IBEX Limited 20260821 0 36.31 36.965 35.98 36.56 83000 36.56 up up correct
IBKR.US Interactive Brokers Group Inc 20260821 0 90.8 94.22 90.31 93.87 5760300 93.7856 up up correct
IBOC.US International Bancshares Corporation 20260821 0 72.3 72.57 71.23 71.49 281700 71.49 down down correct
IBRX.US ImmunityBio Inc 20260821 0 7.85 7.95 7.6 7.79 7619700 7.79 down down correct
ICCC.US ImmuCell Corporation 20260821 0 10.09 10.49 10.05 10.06 11100 10.06 down up incorrect
ICCM.US Icecure Medical 20260821 0 2.49 2.5 2.31 2.43 107492 2.43 down down correct
ICFI.US ICF International Inc 20260821 0 89.13 90.225 87.965 89.01 218576 89.01 down down correct
ICHR.US Ichor Holdings Ltd 20260821 0 59.91 60.8 57.38 60.2 552400 60.2 up up correct
ICLR.US ICON Public Limited Company 20260821 0 173.02 179.02 172.03 172.23 391200 172.23 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260821 0 0.8291 0.87 0.82 0.862 39441 0.862 up up correct
ICUI.US ICU Medical Inc 20260821 0 183.05 184 181.07 182.84 182300 182.84 down up incorrect
IDCC.US InterDigital Inc 20260821 0 341.69 344.93 334.83 342.42 163800 342.42 up down incorrect
IDN.US Intellicheck Inc 20260821 0 2.96 3.03 2.92 2.95 362834 2.95 down down correct
IDXX.US IDEXX Laboratories Inc 20260821 0 550.14 557.66 544.88 556.93 485700 556.93 up up correct
IDYA.US IDEAYA Biosciences Inc 20260821 0 39.34 40.56 39.31 39.67 860600 39.67 up up correct
IEP.US Icahn Enterprises L.P 20260821 0 6.69 6.82 6.69 6.79 1390500 6.79 up up correct
IESC.US IES Holdings Inc 20260821 0 692.96 697.98 656.7948 685.04 230922 342.52 down down correct
IFBD.US Infobird Co. Ltd 20260821 0 1 1.03 0.82 1.01 19205 1.01 up up correct
IFMK.US iFresh Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260821 0 2.03 2.12 2.025 2.1 419900 2.1 up up correct
IGIC.US International General Insurance Holdings Ltd 20260821 0 26.3 26.88 26.18 26.63 72500 26.63 up up correct
IHRT.US iHeartMedia Inc 20260821 0 2.89 2.9773 2.775 2.79 529850 2.79 down down correct
III.US Information Services Group Inc 20260821 0 4.97 4.99 4.89 4.93 132300 4.93 down down correct
IIIV.US i3 Verticals Inc 20260821 0 16.75 16.9234 16.18 16.68 288243 16.68 down down correct
IKT.US Inhibikase Therapeutics Inc 20260821 0 2.38 2.415 2.37 2.39 309300 2.39 up up correct
ILMN.US Illumina Inc 20260821 0 212.4 220.43 208.5 219.4 1917100 219.4 up up correct
ILPT.US Industrial Logistics Properties Trust 20260821 0 8.45 8.48 8.18 8.3 252800 8.3 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260821 0 10.2 10.2 10.2 10.2 200 10.2
IMCC.US IM Cannabis Corp 20260821 0 0.0039 0.0039 0.0036 0.0038 932500 0.113 down down correct
IMCR.US Immunocore Holdings plc 20260821 0 36.7 36.98 35.68 36.88 329451 36.88 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260821 0 85.34 85.4301 83.81 84.94 123189 84.94 down down correct
IMMP.US Immutep Limited 20260821 0 0.4 0.4 0.3823 0.3861 113891 0.3861 down down correct
IMMR.US Immersion Corporation 20260821 0 7.78 7.78 7.5 7.51 470400 7.51 down down correct
IMNM.US Immunome Inc 20260821 0 28.46 29.3 28.125 28.52 846500 28.52 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260821 0 54.1 54.49 52.48 54.03 67905 54.03 down down correct
IMRN.US Immuron Limited 20260821 0 1.17 1.175 1.11 1.12 7900 1.12 down down correct
IMRX.US Immuneering Corporation 20260821 0 5.31 5.43 5.281 5.3 443600 5.3 down down correct
IMTE.US Integrated Media Technology Limited 20260821 0 0.462 0.51 0.46 0.51 6700 0.51 up up correct
IMTX.US Immatics N.V 20260821 0 8.6 9.05 8.6 8.93 611200 8.93 up up correct
IMUX.US Immunic Inc 20260821 0 16.22 16.83 16.2 16.5 147700 16.5 up up correct
IMVT.US Immunovant Inc 20260821 0 44.85 45.121 44.08 44.37 846600 44.37 down down correct
IMXI.US International Money Express Inc 20260821 0 14.1 14.23 13.99 14.12 528800 14.12 up up correct
INAB.US IN8bio Inc. Common Stock 20260821 0 1.23 1.3 1.18 1.28 105500 1.28 up down incorrect
INBK.US First Internet Bancorp 20260821 0 28.78 29.29 28.04 29.2 30800 29.2 up up correct
INBKZ.US INBKZ 20260821 0 25.22 25.278 25.2 25.278 500 25.278 up up correct
INBX.US Inhibrx Inc 20260821 0 100.76 105.65 99.05 103.63 220700 103.63 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260821 0 0.176 0.176 0.1704 0.1704 8400 0.852 down up incorrect
INCY.US Incyte Corporation 20260821 0 126.45 129.92 125.6 127.81 1367400 127.81 up up correct
INDB.US Independent Bank Corp 20260821 0 84 84.43 82.82 83.73 331700 83.73 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260821 0 4.1 4.28 3.96 4.15 8397700 4.15 up up correct
INDP.US Indaptus Therapeutics Inc 20260821 0 1.39 1.58 1.18 1.29 1134400 1.29 down down correct
INGN.US Inogen Inc 20260821 0 5.64 5.66 5.605 5.61 140400 5.61 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260821 0 11.64 12.2 11.22 12.2 11800 12.2 up up correct
INM.US InMed Pharmaceuticals Inc 20260821 0 1.58 1.615 1.45 1.46 71600 1.46 down down correct
INMB.US INmune Bio Inc 20260821 0 2.22 2.341 2.19 2.32 520144 2.32 up up correct
INMD.US InMode Ltd 20260821 0 14.92 15.11 14.92 15.06 304400 15.06 up up correct
INN.US PF 20260821 0 17.08 17.08 17.08 17.08 0 17.08
INNV.US InnovAge Holding Corp 20260821 0 11.255 11.98 10.83 10.96 366100 10.96 down down correct
INO.US Inovio Pharmaceuticals Inc 20260821 0 1.23 1.24 1.15 1.18 5015600 1.18 down down correct
INOD.US Innodata Inc 20260821 0 63.73 66.62 62.51 64.21 972800 64.21 up up correct
INOV.US Inovalon Holdings Inc 20260821 0 37.95 37.99 37.94 37.99 400 37.99 up up correct
INSE.US Inspired Entertainment Inc 20260821 0 5.96 6.2 5.89 6.08 105600 6.08 up up correct
INSG.US Inseego Corp 20260821 0 4 4.43 3.93 4.39 551800 4.39 up up correct
INSM.US Insmed Incorporated 20260821 0 125.22 127.2 124.82 125.77 1124500 125.77 up up correct
INTA.US Intapp Inc. Common Stock 20260821 0 40 41.42 39.27 41.35 824000 41.35 up up correct
INTC.US Intel Corporation 20260821 0 92.71 92.77 89.75 90.07 91670100 90.07 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260821 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260821 0 32.57 33.51 31.07 32.01 29900 32.01 down down correct
INTU.US Intuit Inc 20260821 0 364.94 371.7 360.07 367 3448600 367 up up correct
INTZ.US Intrusion Inc 20260821 0 0.6302 0.6504 0.6302 0.64 186390 0.64 up up correct
INVA.US Innoviva Inc 20260821 0 21.01 21.23 20.9 21.07 499400 21.07 up up correct
INVE.US Identiv Inc 20260821 0 2.88 2.97 2.82 2.85 240500 2.85 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260821 0 0.33 0.343 0.33 0.34 2336400 0.34 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260821 0 59.64 60.915 59.0601 59.74 2723906 59.74 up up correct
IOSP.US Innospec Inc 20260821 0 93.71 93.88 92.76 93.63 120100 93.63 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260821 0 9.08 9.3 8.15 8.29 27808900 8.29 down up incorrect
IPAR.US Inter Parfums Inc 20260821 0 115.48 115.79 113.41 115.6 213900 115.6 up up correct
IPDN.US Professional Diversity Network Inc 20260821 0 0.185 0.193 0.145 0.1482 10800390 0.1482 down down correct
IPGP.US IPG Photonics Corporation 20260821 0 75.25 75.63 72.5 73.26 744300 73.26 down up incorrect
IPHA.US Innate Pharma S.A 20260821 0 2.24 2.3 2.2 2.26 44400 2.26 up up correct
IPSC.US Century Therapeutics Inc. 20260821 0 2.05 2.085 2.02 2.07 330600 2.07 up up correct
IPW.US iPower Inc. 20260821 0 2.99 2.99 2.66 2.76 152100 2.76 down down correct
IPWR.US Ideal Power Inc 20260821 0 4.85 4.925 4.74 4.75 64300 4.75 down down correct
IQ.US iQIYI Inc 20260821 0 1.05 1.075 1.045 1.055 3446800 1.055 up up correct
IRDM.US Iridium Communications Inc 20260821 0 49 49.11 48.05 48.98 1244000 48.98 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260821 0 44 45.93 40.86 41.88 49894700 41.88 down up incorrect
IRIX.US IRIDEX Corporation 20260821 0 0.75 0.77 0.7341 0.7561 146241 0.7561 up down incorrect
IRMD.US IRadimed Corporation 20260821 0 86.83 87.95 86.335 87.85 76178 87.85 up up correct
IRTC.US iRhythm Technologies Inc 20260821 0 129.45 129.66 125.725 128.52 451600 128.52 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260821 0 4.22 4.3 4.185 4.29 2272803 4.29 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260821 0 1.875 1.95 1.565 1.69 1546600 1.69 down down correct
ISRG.US Intuitive Surgical Inc 20260821 0 375.13 382.04 367.24 378.81 2010300 378.81 up up correct
ISTR.US Investar Holding Corporation 20260821 0 30.29 30.425 29.88 30.31 345700 30.31 up down incorrect
ITIC.US Investors Title Company 20260821 0 290.06 293.98 280.94 289.26 111400 288.808 down down correct
ITRI.US Itron Inc 20260821 0 98.87 100.33 97.95 100.03 547600 100.03 up up correct
ITRN.US Ituran Location and Control Ltd 20260821 0 50.98 51.24 49.88 50.89 115951 50.89 down up incorrect
IVA.US Inventiva S.A 20260821 0 4.65 4.78 4.63 4.68 461400 4.68 up down incorrect
IZEA.US IZEA Worldwide Inc 20260821 0 3.06 3.06 2.97 2.99 41000 2.99 down down correct
JACK.US Jack in the Box Inc 20260821 0 16.62 17.31 16.62 17.24 567700 17.24 up up correct
JAGX.US Jaguar Health Inc 20260821 0 0.87 0.928 0.825 0.868 74800 0.868 down up incorrect
JAKK.US JAKKS Pacific Inc 20260821 0 25.29 25.51 24.99 25.48 43700 25.2312 up down incorrect
JAN.US JanOne Inc 20260821 0 30.83 31.01 30.6 30.71 815200 30.71 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260821 0 17.4 17.7 17.21 17.39 520000 17.39 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260821 0 248.75 255.85 248.55 254.28 516600 254.28 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260821 0 277.05 279.34 273.2 275.45 708300 275.45 down down correct
JBLU.US JetBlue Airways Corporation 20260821 0 4.75 4.91 4.7 4.89 24489400 4.89 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260821 0 75.92 76.69 72.57 73.72 288500 73.72 down down correct
JD.US JD.com Inc 20260821 0 29.584 29.584 29.17 29.37 5216100 29.37 down down correct
JFIN.US Jiayin Group Inc 20260821 0 2.41 2.5 2.321 2.43 15600 2.43 up up correct
JFU.US 9F Inc 20260821 0 2.77 2.9 2.665 2.9 13600 2.9 up up correct
JG.US Aurora Mobile Limited 20260821 0 5.735 5.91 5.735 5.91 1088 5.91 up up correct
JJSF.US J & J Snack Foods Corp 20260821 0 88.44 89.4 86.68 87.59 117800 87.59 down down correct
JKHY.US Jack Henry & Associates Inc 20260821 0 165.45 167.84 163.53 166.2 999400 166.2 up up correct
JOUT.US Johnson Outdoors Inc 20260821 0 47.39 48.11 47.08 47.43 92300 47.43 up down incorrect
JPM.US PM 20260821 0 16.55 16.55 16.33 16.4 333440 16.4 down down correct
JRSH.US Jerash Holdings (US) Inc 20260821 0 5.57 5.57 5.45 5.49 50000 5.49 down down correct
JRVR.US James River Group Holdings Ltd 20260821 0 4.05 4.06 4.02 4.05 137000 4.05
JSM.US Navient Corporation SR NT 6% 121543 20260821 0 17.94 17.94 17.8 17.8 1700 17.8 down down correct
JSPR.US Jasper Therapeutics Inc 20260821 0 0.68 0.736 0.675 0.716 780800 0.716 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20260821 0 0.0074 0.012 0.0074 0.012 16369 0.012 up up correct
JVA.US Coffee Holding Co. Inc 20260821 0 3.54 3.54 3.47 3.53 20227 3.53 down down correct
JWEL.US Jowell Global Ltd 20260821 0 2.6 2.7 2.354 2.62 23400 2.62 up up correct
JYNT.US The Joint Corp 20260821 0 8.28 8.48 8.28 8.44 46600 8.44 up up correct
JZXN.US Jiuzi Holdings Inc 20260821 0 1.29 1.34 1.26 1.3 81900 1.3 up up correct
KALA.US Kala Pharmaceuticals Inc 20260821 0 0.984 0.984 0.8 0.8201 100822 0.8201 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260821 0 154.83 157.09 151.94 154.16 217400 154.16 down down correct
KARO.US Karooooo Ltd 20260821 0 63.53 64.225 62.715 63.96 59702 63.96 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260821 0 0.0227 0.0227 0.0227 0.0227 298 0.0227
KBNT.US Kubient Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260821 0 11.48 11.48 11.115 11.14 755000 11.14 down down correct
KDP.US Keurig Dr Pepper Inc 20260821 0 31.8 32.15 31.6 32.04 9190300 32.04 up down incorrect
KE.US Kimball Electronics Inc 20260821 0 23.84 23.84 23.02 23.11 351114 23.11 down down correct
KELYA.US Kelly Services Inc 20260821 0 16.71 17.14 16.6 17.09 285100 17.09 up up correct
KELYB.US Kelly Services Inc 20260821 0 23.99 23.99 23.19 23.19 800 23.19 down down correct
KEQU.US Kewaunee Scientific Corporation 20260821 0 36.55 37.07 36.36 37.07 5400 37.07 up up correct
KFFB.US Kentucky First Federal Bancorp 20260821 0 5.55 5.6 5.48 5.6 2518 5.5548 up down incorrect
KFRC.US Kforce Inc 20260821 0 58.03 58.97 57.42 58.39 227500 58.39 up up correct
KHC.US The Kraft Heinz Company 20260821 0 25.71 25.78 25.45 25.58 8354300 25.58 down down correct
KIDS.US OrthoPediatrics Corp 20260821 0 26.23 26.23 25.23 25.65 364600 25.65 down up incorrect
KINS.US Kingstone Companies Inc 20260821 0 19.84 19.91 19.56 19.83 79586 19.83 down down correct
KLAC.US KLA Corporation 20260821 0 189.435 189.77 182.11 183.99 8913125 183.99 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260821 0 87.01 87.06 83.68 85.75 685000 85.75 down down correct
KLTR.US Kaltura Inc. Common Stock 20260821 0 1.69 1.69 1.58 1.61 222400 1.61 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260821 0 1.61 1.67 1.57 1.57 74800 1.57 down up incorrect
KMDA.US Kamada Ltd 20260821 0 8.02 8.25 8.02 8.24 112900 8.0728 up up correct
KNDI.US Kandi Technologies Group Inc 20260821 0 0.62 0.65 0.62 0.64 55900 0.64 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260821 0 78.28 79.93 78.01 79.03 270100 79.03 up up correct
KNSL.US Kinsale Capital Group Inc 20260821 0 383.66 388.72 381.536 383.55 143700 383.2989 down down correct
KOD.US Kodiak Sciences Inc 20260821 0 40.39 40.9 37.99 38.33 509100 38.33 down down correct
KOPN.US Kopin Corporation 20260821 0 4.96 5.13 4.91 5.04 3068200 5.04 up up correct
KOSS.US Koss Corporation 20260821 0 3.5 3.61 3.5 3.57 16100 3.57 up up correct
KPLT.US Katapult Holdings Inc 20260821 0 5.78 5.81 5.61 5.7 66600 5.7 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260821 0 2.61 2.66 2.532 2.66 15800 2.66 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260821 0 1.85 1.97 1.822 1.96 874600 1.96 up up correct
KRBP.US Kiromic BioPharma Inc 20260821 0 22.31 22.535 22.3 22.465 7 22.465 up up correct
KRKR.US 36Kr Holdings Inc 20260821 0 3.29 3.29 3.08 3.09 5900 3.09 down down correct
KRMD.US Repro Med Systems Inc 20260821 0 3.27 3.295 3.2 3.21 234800 3.21 down down correct
KRNT.US Kornit Digital Ltd 20260821 0 16.63 16.92 16.45 16.77 310600 16.77 up up correct
KRNY.US Kearny Financial Corp 20260821 0 9.77 9.77 9.6 9.73 688800 9.73 down down correct
KROS.US Keros Therapeutics Inc 20260821 0 10.96 11.09 10.805 11.03 157500 11.03 up down incorrect
KRT.US Karat Packaging Inc 20260821 0 47.34 48.09 46.39 48.05 200916 48.05 up down incorrect
KRUS.US Kura Sushi USA Inc 20260821 0 48.75 48.9 47.381 48.34 151600 48.34 down down correct
KRYS.US Krystal Biotech Inc 20260821 0 337.44 348.03 335.72 346.58 407800 346.58 up up correct
KTCC.US Key Tronic Corporation 20260821 0 3.7 3.93 3.7 3.83 10100 3.83 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260821 0 56.62 58.6 56.5 57.17 3144100 57.17 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20260821 0 0.489 0.539 0.48 0.539 301500 0.539 up down incorrect
KURA.US Kura Oncology Inc 20260821 0 11.78 12.248 11.67 11.89 2027522 11.89 up down incorrect
KVHI.US KVH Industries Inc 20260821 0 7.95 8.04 7.65 7.7 186700 7.7 down down correct
KXIN.US Kaixin Auto Holdings 20260821 0 5.29 5.6 5.225 5.39 192300 5.39 up up correct
KYMR.US Kymera Therapeutics Inc 20260821 0 122.87 125.71 119.77 119.8 503400 119.8 down down correct
KZIA.US Kazia Therapeutics Limited 20260821 0 13.67 13.96 13.06 13.41 149000 13.41 down down correct
KZR.US Kezar Life Sciences Inc 20260821 0 0.155 0.16 0.15 0.155 850048 0.155
LAKE.US Lakeland Industries Inc 20260821 0 11.26 11.39 11 11.25 77000 11.25 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260821 0 150.83 151.49 149.19 150.77 512700 150.77 down up incorrect
LAND.US Gladstone Land Corporation 20260821 0 8.74 8.765 8.61 8.65 623000 8.65 down down correct
LANDO.US Gladstone Land Corporation 20260821 0 20.8 21.26 20.78 21 10100 21 up up correct
LARAX.US LARAX 20260821 0 8.16 8.16 8.16 8.16 0 8.16
LARK.US Landmark Bancorp Inc 20260821 0 32.25 32.25 31.98 32.21 7800 32.21 down down correct
LASR.US nLIGHT Inc 20260821 0 49.14 49.58 45.72 47.39 1085200 47.39 down down correct
LAUR.US Laureate Education Inc 20260821 0 37.69 37.74 37.02 37.46 988000 37.46 down down correct
LAZR.US Luminar Technologies Inc 20260821 0 45.01 45.0899 43.2 43.85 103126 43.85 down down correct
LBRDK.US Liberty Broadband Corporation 20260821 0 36.02 36.02 36.02 36.02 0 36.02
LBRDP.US Liberty Broadband Corporation 20260821 0 22.13 22.13 22.13 22.13 16824 22.13
LBTYA.US Liberty Global plc 20260821 0 10.8 10.8 10.49 10.65 1900834 10.65 down down correct
LBTYB.US Liberty Global plc 20260821 0 13.05 13.05 13.05 13.05 800 13.05
LBTYK.US Liberty Global plc 20260821 0 10.32 10.44 10.2 10.41 1980995 10.41 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260821 0 33.488 33.6 33.48 33.548 21700 33.548 up up correct
LCID.US Lucid Group Inc. Common Stock 20260821 0 5.65 5.709 5.48 5.51 6634400 5.51 down down correct
LCNB.US LCNB Corp 20260821 0 19.64 19.64 19.35 19.43 36600 19.2089 down down correct
LCRDX.US LCRDX 20260821 0 8.16 8.16 8.16 8.16 0 8.16
LCRUX.US LCRUX 20260821 0 8.16 8.16 8.16 8.16 0 8.1052
LCUT.US Lifetime Brands Inc 20260821 0 9.3 9.43 8.8 9.17 170000 9.17 down up incorrect
LE.US Lands' End Inc 20260821 0 12.21 12.24 11.97 12.2 126400 12.2 down down correct
LECO.US Lincoln Electric Holdings Inc 20260821 0 278.2 283.64 274.49 281.82 396400 281.82 up up correct
LEDS.US SemiLEDs Corporation 20260821 0 2.13 2.2 1.91 1.91 83013 1.91 down down correct
LEE.US Lee Enterprises Incorporated 20260821 0 8.46 8.46 8 8.18 28729 8.18 down down correct
LEGH.US Legacy Housing Corporation 20260821 0 28.8 29.5 28.31 28.63 76000 28.63 down down correct
LEGN.US Legend Biotech Corporation 20260821 0 21.44 22.37 21.38 21.82 1423000 21.82 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260821 0 92.23 92.23 92.23 92.23 0 92.23
LESL.US Leslie's Inc 20260821 0 0.6086 0.629 0.601 0.601 210892 0.601 down down correct
LEXX.US Lexaria Bioscience Corp 20260821 0 11.38 11.53 10.8 10.915 8900 10.915 down up incorrect
LFMD.US LifeMD Inc 20260821 0 3.29 3.34 3.24 3.31 406200 3.31 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260821 0 23.3 23.383 23.16 23.17 1600 23.17 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260821 0 12.65 12.72 12.41 12.47 2616800 12.47 down up incorrect
LFUS.US Littelfuse Inc 20260821 0 414.34 417.09 407.72 412.26 141100 412.26 down down correct
LFVN.US LifeVantage Corporation 20260821 0 6.62 6.8 6.493 6.69 40300 6.6372 up up correct
LGHL.US Lion Group Holding Ltd 20260821 0 0.629 0.68 0.59 0.608 1718000 0.608 down down correct
LGIH.US LGI Homes Inc 20260821 0 57.47 58.86 56.66 58.16 209000 58.16 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260821 0 288.09 289.98 285.21 286.29 152500 286.29 down down correct
LGO.US Largo Resources Ltd 20260821 0 0.72 0.79 0.7 0.74 2211300 0.74 up up correct
LGVN.US Longeveron Inc 20260821 0 0.86 0.87 0.8231 0.8449 77045 8.449 down down correct
LI.US Li Auto Inc 20260821 0 13.11 13.18 12.985 13.05 3504200 13.05 down down correct
LIDR.US Aeye Inc 20260821 0 1.27 1.29 1.2244 1.27 460805 1.27
LIFE.US aTyr Pharma Inc 20260821 0 33.9 34.49 32.51 34.16 849500 34.16 up up correct
LILA.US Liberty Latin America Ltd 20260821 0 8.22 8.55 8.16 8.47 692600 8.47 up up correct
LILAK.US Liberty Latin America Ltd 20260821 0 8.23 8.445 8.185 8.39 998400 8.39 up up correct
LINC.US Lincoln Educational Services Corporation 20260821 0 26.2 26.47 25.25 25.72 1054700 25.72 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260821 0 31.49 31.77 30.35 31.09 635100 31.09 down down correct
LINK.US Interlink Electronics Inc 20260821 0 5.05 5.1 5 5.075 8000 5.075 up up correct
LIQT.US LiqTech International Inc 20260821 0 0.56 0.59 0.54 0.58 51900 0.58 up up correct
LITE.US Lumentum Holdings Inc 20260821 0 898.62 922.99 855.01 866.71 3660700 866.71 down down correct
LIVE.US Live Ventures Incorporated 20260821 0 9.97 9.97 9.44 9.5 7100 9.5 down down correct
LIVN.US LivaNova PLC 20260821 0 78.8 79.555 77.94 78.74 440200 78.74 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260821 0 4.3 4.44 4.24 4.3 166100 4.3
LKFN.US Lakeland Financial Corporation 20260821 0 60.93 61.4 59.79 60.26 106100 60.26 down down correct
LKQ.US LKQ Corporation 20260821 0 25.97 26.24 25.63 25.77 3311700 25.77 down down correct
LMAT.US LeMaitre Vascular Inc 20260821 0 82.37 82.88 81.61 81.86 419900 81.86 down down correct
LMB.US Limbach Holdings Inc 20260821 0 42.75 43.29 41.92 42.9 472521 42.9 up up correct
LMNR.US Limoneira Company 20260821 0 13.99 14 13.67 13.85 83700 13.85 down down correct
LNSR.US LENSAR Inc 20260821 0 8.51 8.7 8.4201 8.68 167315 8.68 up up correct
LNT.US Alliant Energy Corporation 20260821 0 69.76 70.51 67.81 67.86 1956200 67.86 down down correct
LNTH.US Lantheus Holdings Inc 20260821 0 100.44 100.46 99.97 99.97 1076100 99.97 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260821 0 4.14 4.14 4.03 4.08 8864 4.08 down down correct
LOB.US Live Oak Bancshares Inc 20260821 0 41.06 41.06 40.22 40.98 218064 40.9488 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260821 0 15.44 16.115 15.34 16.03 758300 16.03 up up correct
LOGC.US LogicBio Therapeutics Inc 20260821 0 11.25 11.64 11.25 11.34 146400 11.34 up up correct
LOGI.US Logitech International S.A 20260821 0 96.06 96.77 95.65 96.03 594500 96.03 down down correct
LOOP.US Loop Industries Inc 20260821 0 0.611 0.66 0.56 0.619 2398700 0.619 up up correct
LOPE.US Grand Canyon Education Inc 20260821 0 146.27 147.62 144.56 147.46 173200 147.46 up up correct
LOVE.US The Lovesac Company 20260821 0 16.42 16.48 15.91 16.07 150900 16.07 down up incorrect
LPCN.US Lipocine Inc 20260821 0 2.11 2.11 2.06 2.09 18200 2.09 down up incorrect
LPLA.US LPL Financial Holdings Inc 20260821 0 354.02 363.15 353.11 361.35 477100 361.35 up down incorrect
LPSN.US LivePerson Inc 20260821 0 2.74 2.89 2.67 2.83 277200 2.83 up down incorrect
LPTH.US LightPath Technologies Inc 20260821 0 13.1 14.48 12.96 14.42 2693400 14.42 up down incorrect
LQDA.US Liquidia Corporation 20260821 0 70.91 71.13 68.05 68.62 1698900 68.62 down down correct
LQDT.US Liquidity Services Inc 20260821 0 43.02 43.4 42.52 43.27 162500 43.27 up down incorrect
LRCX.US Lam Research Corporation 20260821 0 317.86 319.1 303.85 314 5940400 314 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260821 0 4.2 4.21 4.085 4.18 699400 4.18 down down correct
LSBK.US Lake Shore Bancorp Inc 20260821 0 17.19 17.26 17.19 17.25 8700 17.25 up up correct
LSCC.US Lattice Semiconductor Corporation 20260821 0 118.93 119.06 115.47 117.69 1046400 117.69 down down correct
LSTR.US Landstar System Inc 20260821 0 184.1 186.77 183.27 186.58 383000 186.58 up up correct
LTAFX.US Altst Strgs Fd A 20260821 0 12.76 12.76 12.76 12.76 0 12.76
LTBR.US Lightbridge Corporation 20260821 0 7.87 8.31 7.78 8.22 847000 8.22 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260821 0 11.73 11.73 11.73 11.73 0 11.73
LTCH.US Latch Inc 20260821 0 0.189 0.189 0.151 0.18 103800 0.18 down down correct
LTIFX.US LTIFX 20260821 0 12.96 12.96 12.96 12.96 0 12.96
LTRN.US Lantern Pharma Inc 20260821 0 2.32 2.41 2.13 2.34 184600 2.34 up up correct
LTRX.US Lantronix Inc 20260821 0 6.15 6.234 5.83 5.98 732910 5.98 down up incorrect
LTRYW.US Lottery Com 20260821 0 0.007 0.0074 0.0052 0.0072 118334 0.0072 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260821 0 0.97 0.9832 0.94 0.9643 415411 0.9643 down down correct
LULU.US Lululemon Athletica Inc 20260821 0 116.9 121.66 116.9 121.07 3247100 121.07 up up correct
LUNA.US Luna Innovations Incorporated 20260821 0 1.26 1.31 1.26 1.31 3700 1.31 up up correct
LUNG.US Pulmonx Corporation 20260821 0 2.3 2.35 2.195 2.26 610100 2.26 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260821 0 14.28 14.45 13.33 14.02 132400 14.02 down down correct
LVO.US LiveOne Inc 20260821 0 3.9 3.99 3.7 3.97 53200 3.97 up up correct
LWAY.US Lifeway Foods Inc 20260821 0 25.98 25.98 25.36 25.93 124300 25.93 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260821 0 6.19 6.32 6.04 6.19 1776200 6.19
LX.US LexinFintech Holdings Ltd 20260821 0 1.335 1.365 1.32 1.33 1388900 1.33 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260821 0 1.65 1.74 1.65 1.74 4800 1.74 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260821 0 2.19 2.31 2.19 2.3 3193900 2.3 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260821 0 15.54 16.16 15.2 15.53 104900 15.53 down down correct
LYFT.US Lyft Inc 20260821 0 17.45 17.66 17.17 17.47 8605100 17.47 up up correct
LYRA.US Lyra Therapeutics Inc 20260821 0 0.01 0.01 0.01 0.01 425 0.01
LYTS.US LSI Industries Inc 20260821 0 20.6 21.2 19.61 20.34 1071156 20.2884 down up incorrect
LZ.US LegalZoom.com Inc 20260821 0 5.86 5.89 5.77 5.835 2094700 5.835 down down correct
MANH.US Manhattan Associates Inc 20260821 0 208.96 215.38 206.62 214.56 1098400 214.56 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260821 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260821 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260821 0 359.02 361 354.19 356.39 994500 356.39 down down correct
MARA.US Marathon Digital Holdings Inc 20260821 0 11.7 12.47 11.02 11.26 104100300 11.26 down down correct
MARK.US Remark Holdings Inc 20260821 0 0.0012 0.0012 0.0012 0.0012 50325 0.0012
MARPS.US Marine Petroleum Trust 20260821 0 4.88 4.88 4.75 4.88 2000 4.7779
MASS.US 908 Devices Inc 20260821 0 10.41 10.69 10.15 10.68 528300 10.68 up up correct
MAT.US Mattel Inc 20260821 0 14.79 14.85 14.46 14.51 4270400 14.51 down down correct
MATW.US Matthews International Corporation 20260821 0 21.58 21.99 21.17 21.27 1067900 21.27 down down correct
MAYS.US J.W. Mays Inc 20260821 0 41 41 41 41 365 41
MBIN.US Merchants Bancorp 20260821 0 54.79 54.81 53.945 54.69 212600 54.69 down down correct
MBINN.US Merchants Bancorp 20260821 0 20.07 20.07 19.902 19.92 6000 19.92 down down correct
MBIO.US Mustang Bio Inc 20260821 0 0.573 0.579 0.57 0.579 6500 0.579 up up correct
MBOT.US Microbot Medical Inc 20260821 0 1.5 1.53 1.49 1.5 334149 1.5
MBRX.US Moleculin Biotech Inc 20260821 0 0.587 0.63 0.56 0.593 292100 0.593 up up correct
MBUU.US Malibu Boats Inc 20260821 0 29.83 30.16 29.45 29.5 166200 29.5 down down correct
MBWM.US Mercantile Bank Corporation 20260821 0 60.18 60.44 59.27 59.61 95484 59.61 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260821 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260821 0 35.68 35.8 35.12 35.6 61300 35.6 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260821 0 25.55 25.97 25.1 25.46 176000 25.46 down down correct
MCHP.US Microchip Technology Incorporated 20260821 0 76.82 77 75.06 76.08 4628800 75.625 down up incorrect
MCHX.US Marchex Inc 20260821 0 1.8 1.8 1.76 1.79 6800 1.79 down down correct
MCRB.US Seres Therapeutics Inc 20260821 0 4.53 4.635 4.5 4.56 45300 4.56 up up correct
MCRI.US Monarch Casino & Resort Inc 20260821 0 126.38 126.53 124.06 126.09 142900 125.776 down down correct
MDB.US MongoDB Inc 20260821 0 425.95 431.925 415.01 430.83 917900 430.83 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260821 0 520.09 530.67 514.91 516.74 179800 516.74 down down correct
MDIA.US MediaCo Holding Inc 20260821 0 1.03 1.125 1 1.07 56900 1.07 up up correct
MDLZ.US Mondelez International Inc 20260821 0 64.24 64.74 63.95 64.45 5800000 64.45 up up correct
MDRR.US Medalist Diversified REIT Inc 20260821 0 11.35 11.35 11.35 11.35 63 11.35
MDRX.US Allscripts Healthcare Solutions Inc 20260821 0 4.75 5 4.75 4.97 63036 4.97 up down incorrect
MDWD.US MediWound Ltd 20260821 0 13.15 13.32 13.065 13.21 79800 13.21 up up correct
MDXG.US MiMedx Group Inc 20260821 0 4.3 4.35 4.25 4.33 896700 4.33 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260821 0 0.721 0.75 0.713 0.743 396300 0.743 up up correct
MEDP.US Medpace Holdings Inc 20260821 0 614.13 629.69 600.01 620.75 225900 620.75 up up correct
MEDS.US TRxADE HEALTH Inc 20260821 0 1.432 1.51 1.36 1.37 69200 1.37 down down correct
MELI.US MercadoLibre Inc 20260821 0 1928.39 1962.565 1911.01 1922.73 423830 1922.73 down down correct
MEOH.US Methanex Corporation 20260821 0 59.39 60.75 59.08 60.1 693600 60.1 up up correct
MERC.US Mercer International Inc 20260821 0 0.43 0.44 0.42 0.43 312900 0.43
MESO.US Mesoblast Limited 20260821 0 16.98 17.11 16.81 17 164700 17 up up correct
METC.US Ramaco Resources Inc 20260821 0 11.47 11.96 11.3 11.9 1548400 11.9 up up correct
MFIN.US Medallion Financial Corp 20260821 0 11.45 11.75 11.435 11.68 115346 11.68 up up correct
MGEE.US MGE Energy Inc 20260821 0 80.93 80.93 78.65 78.66 119335 78.1454 down down correct
MGNI.US Magnite Inc 20260821 0 23.48 23.73 23.12 23.5 1555500 23.5 up down incorrect
MGNX.US MacroGenics Inc 20260821 0 4.09 4.195 4.035 4.1 271520 4.1 up up correct
MGPI.US MGP Ingredients Inc 20260821 0 17.84 18.08 17.6 18.06 101900 18.06 up up correct
MGRC.US McGrath RentCorp 20260821 0 116.77 117.93 115.46 116.65 85100 116.65 down down correct
MGTX.US MeiraGTx Holdings plc 20260821 0 14.7 14.845 14.1 14.34 635500 14.34 down down correct
MGYR.US Magyar Bancorp Inc 20260821 0 19.125 19.6 19.125 19.6 957 19.6 up up correct
MIDD.US The Middleby Corporation 20260821 0 113.32 115.66 112.2 115.48 515500 115.48 up down incorrect
MIND.US MIND Technology Inc 20260821 0 4.64 4.69 4.47 4.53 76300 4.53 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260821 0 97.65 97.89 95.24 96.31 731700 96.31 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260821 0 1.07 1.07 1.03 1.055 1916900 1.055 down down correct
MITK.US Mitek Systems Inc 20260821 0 18.77 18.82 17.77 18.56 1156300 18.56 down down correct
MKSI.US MKS Instruments Inc 20260821 0 282.6 285.47 274.88 279.11 927900 278.8507 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260821 0 18.32 18.941 18.11 18.11 7300 18.11 down down correct
MKTX.US MarketAxess Holdings Inc 20260821 0 161.97 162.22 161.87 162.11 1213900 162.11 up up correct
MLAB.US Mesa Laboratories Inc 20260821 0 119.94 124.89 119.03 124.76 160700 124.6054 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260821 0 5.39 5.53 5.39 5.49 1090100 5.49 up up correct
MLKN.US MillerKnoll Inc 20260821 0 22.98 23.04 22.69 23.03 446600 22.8462 up up correct
MMLP.US Martin Midstream Partners L.P 20260821 0 2.26 2.35 2.25 2.27 7500 2.27 up up correct
MMSI.US Merit Medical Systems Inc 20260821 0 90.25 91.04 89.38 90.78 401800 90.78 up up correct
MMYT.US MakeMyTrip Limited 20260821 0 61.78 62.18 60.25 60.46 300400 60.46 down up incorrect
MNDO.US MIND C.T.I. Ltd 20260821 0 1.01 1.02 1 1 12732 1 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260821 0 90.8 93.62 88.51 90.73 792200 90.73 down up incorrect
MNKD.US MannKind Corporation 20260821 0 4.28 4.36 4.11 4.15 3204500 4.15 down up incorrect
MNOV.US MediciNova Inc 20260821 0 1.38 1.4 1.37 1.39 26000 1.39 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260821 0 111.98 113.46 105.415 107.72 176400 107.72 down up incorrect
MNRO.US Monro Inc 20260821 0 12.05 12.59 12.04 12.55 1163400 12.2767 up up correct
MNSB.US MainStreet Bancshares Inc 20260821 0 25.29 25.32 24.775 24.81 27719 24.81 down down correct
MNSBP.US MainStreet Bancshares Inc 20260821 0 26.2 26.2 26.2 26.2 0 26.2
MNST.US Monster Beverage Corporation 20260821 0 47.6 48.12 47.22 47.79 12532755 47.79 up up correct
MNTK.US Montauk Renewables Inc 20260821 0 1.9 1.935 1.86 1.88 77900 1.88 down down correct
MNTS.US Momentus Inc 20260821 0 4.19 4.33 4.15 4.31 558800 4.31 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260821 0 4.38 4.4 4.38 4.4 500 4.4 up up correct
MOMO.US Momo Inc 20260821 0 5.7 5.81 5.7 5.75 509500 5.75 up up correct
MORN.US Morningstar Inc 20260821 0 216.95 218.32 214.52 215.97 201900 215.97 down down correct
MOTS.US Motus GI Holdings Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260821 0 9.22 10 8.602 8.77 55400 8.77 down down correct
MPAA.US Motorcar Parts of America Inc 20260821 0 11.87 12.04 11.79 11.95 121783 11.95 up up correct
MPB.US Mid Penn Bancorp Inc 20260821 0 37.27 37.55 36.89 37.24 62881 37.24 down down correct
MPWR.US Monolithic Power Systems Inc 20260821 0 1321.13 1337.7 1297.3 1316.28 529600 1316.28 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260821 0 15.9 16.45 15.83 16.36 799000 16.36 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260821 0 2.01 2.38 2.01 2.33 173200 2.33 up up correct
MRAM.US Everspin Technologies Inc 20260821 0 17.28 17.38 16.404 17.11 891600 17.11 down down correct
MRBK.US Meridian Corporation 20260821 0 19.69 20 19.48 19.89 468100 19.89 up up correct
MRCY.US Mercury Systems Inc 20260821 0 95.23 96.03 91.25 91.36 1117700 91.36 down down correct
MREO.US Mereo BioPharma Group plc 20260821 0 0.303 0.306 0.29 0.29 714700 0.29 down down correct
MRKR.US Marker Therapeutics Inc 20260821 0 1.25 1.44 1.25 1.39 99400 1.39 up up correct
MRLN.US Marlin Business Services Corp 20260821 0 3.41 3.56 3.255 3.28 860300 3.28 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260821 0 0.99 1.05 0.99 0.991 6400 0.991 up up correct
MRNA.US Moderna Inc 20260821 0 133.11 159.47 132.42 145.13 87316100 145.13 up up correct
MRTN.US Marten Transport Ltd 20260821 0 15.16 15.16 14.77 14.93 295700 14.93 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260821 0 8.28 8.87 8.2 8.64 9390900 8.64 up up correct
MRVL.US Marvell Technology Inc 20260821 0 252.39 252.52 233.28 237.04 25526600 237.04 down down correct
MS.US PO 20260821 0 16.39 16.3975 16.24 16.26 99365 16.26 down down correct
MSBI.US Midland States Bancorp Inc 20260821 0 32.86 33.445 32.21 32.85 256800 32.85 down down correct
MSEX.US Middlesex Water Company 20260821 0 58.86 58.86 58.1 58.26 92000 58.26 down down correct
MSFT.US Microsoft Corporation 20260821 0 479.88 486.36 478.53 483.24 22510800 483.24 up up correct
MSGM.US Motorsport Games Inc 20260821 0 3.7 4.06 3.5 3.955 125200 3.955 up up correct
MSTR.US MicroStrategy Incorporated 20260821 0 119.69 121.91 115.8 119.25 46364300 119.25 down down correct
MTC.US Mmtec Inc 20260821 0 3.02 3.37 2.96 3.23 30700 3.23 up up correct
MTCH.US Match Group Inc 20260821 0 40.57 40.95 39.75 40.87 2188700 40.87 up up correct
MTEX.US Mannatech Incorporated 20260821 0 6.26 6.32 6.26 6.32 800 6.32 up up correct
MTLS.US Materialise NV 20260821 0 6.54 6.63 6.54 6.61 41800 6.61 up up correct
MTRX.US Matrix Service Company 20260821 0 11.33 11.33 11.01 11.07 148500 11.07 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260821 0 267.08 272.82 263.03 266.61 857000 266.61 down down correct
MU.US Micron Technology Inc 20260821 0 989.68 989.96 958.26 966.78 21823400 966.78 down down correct
MVBF.US MVB Financial Corp 20260821 0 30.16 30.81 30.02 30.5 114500 30.3287 up up correct
MVIS.US MicroVision Inc 20260821 0 1.76 1.78 1.65 1.66 1738100 1.66 down down correct
MVST.US Microvast Holdings Inc 20260821 0 0.7927 0.8391 0.7926 0.8047 4672122 0.8047 up up correct
MXCT.US MaxCyte Inc. 20260821 0 1.4 1.4 1.355 1.38 435800 1.38 down down correct
MYFW.US First Western Financial Inc 20260821 0 31.19 31.19 30.55 31 41200 31 down down correct
MYGN.US Myriad Genetics Inc 20260821 0 3.22 3.26 3.12 3.2 1279000 3.2 down down correct
MYPS.US Playstudios Inc 20260821 0 0.503 0.543 0.492 0.527 304687 0.527 up down incorrect
MYRG.US MYR Group Inc 20260821 0 321.61 322.35 309.31 310.87 282900 310.87 down up incorrect
MYSZ.US My Size Inc 20260821 0 2.48 2.6 2.44 2.51 46100 2.51 up down incorrect
NAII.US Natural Alternatives International Inc 20260821 0 2.13 2.41 2.07 2.15 44641 2.15 up down incorrect
NATH.US Nathan's Famous Inc 20260821 0 97.01 98.86 97.01 98.61 76187 98.61 up up correct
NATR.US Nature's Sunshine Products Inc 20260821 0 14.4 14.45 14.16 14.34 249800 14.34 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260821 0 0.92 0.978 0.89 0.955 852100 0.955 up down incorrect
NAVI.US Navient Corporation 20260821 0 9.19 9.51 9.18 9.45 859500 9.45 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20260821 0 153.13 155.27 152.51 152.57 1227600 152.57 down up incorrect
NBN.US Northeast Bank 20260821 0 130.19 131.39 128.98 130.5 138400 130.5 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260821 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260821 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260821 0 52.25 52.31 51.63 52.09 210600 51.6848 down down correct
NBTX.US Nanobiotix S.A 20260821 0 43.11 44.85 43.11 43.55 74312 43.55 up up correct
NCMI.US National CineMedia Inc 20260821 0 2.55 2.57 2.5 2.54 933800 2.54 down down correct
NCNA.US NuCana plc 20260821 0 1.5 1.55 1.5 1.52 18300 1.52 up up correct
NCNO.US nCino Inc 20260821 0 20.59 20.925 20.1 20.62 2178100 20.62 up up correct
NCSM.US NCS Multistage Holdings Inc 20260821 0 50 50 49.83 49.83 1403 49.83 down down correct
NCTY.US The9 Limited 20260821 0 4.58 5.81 4.36 5.78 905500 5.78 up up correct
NDAQ.US Nasdaq Inc 20260821 0 98.44 98.75 97.82 98.22 3932000 98.22 down down correct
NDLS.US Noodles & Company 20260821 0 15.2 15.93 14.86 15.03 36600 15.03 down down correct
NDRA.US ENDRA Life Sciences Inc 20260821 0 4.63 4.7 4.19 4.49 27400 4.49 down down correct
NDSN.US Nordson Corporation 20260821 0 338.05 338.55 328.87 332.24 700300 332.24 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260821 0 26.4 26.6 25.915 26.37 171498 26.37 down down correct
NEGG.US Newegg Commerce Inc 20260821 0 18.74 20.01 18.17 18.17 68500 18.17 down down correct
NEO.US NeoGenomics Inc 20260821 0 16.6 17.08 16.21 16.98 1139800 16.98 up up correct
NEOG.US Neogen Corporation 20260821 0 11.92 11.99 11.68 11.95 1212600 11.95 up up correct
NEON.US Neonode Inc 20260821 0 0.9 0.92 0.85 0.91 94500 0.91 up up correct
NEPH.US Nephros Inc 20260821 0 4.41 4.42 3.78 4.08 100700 4.08 down down correct
NERV.US Minerva Neurosciences Inc 20260821 0 4.79 5.07 4.79 4.84 106400 4.84 up down incorrect
NESR.US National Energy Services Reunited Corp 20260821 0 33 33.35 32.05 33.03 1802500 33.03 up down incorrect
NEWT.US Newtek Business Services Corp 20260821 0 12.49 12.64 12.45 12.53 328371 12.53 up down incorrect
NEXI.US NexImmune Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260821 0 7.05 7.23 6.93 7.12 2955290 7.12 up up correct
NFE.US New Fortress Energy Inc 20260821 0 0.3 0.305 0.275 0.275 2578000 0.275 down down correct
NFLX.US Netflix Inc 20260821 0 80.29 80.49 79.17 79.59 23773800 79.59 down down correct
NHTC.US Natural Health Trends Corp 20260821 0 1.73 1.75 1.66 1.69 37300 1.69 down up incorrect
NICE.US NICE Ltd 20260821 0 100.38 102.21 99.24 100.24 460300 100.24 down up incorrect
NICHX.US NICHX 20260821 0 25.84 25.84 25.84 25.84 0 25.6462
NIU.US Niu Technologies 20260821 0 2.02 2.02 1.95 1.95 216800 1.95 down down correct
NKSH.US National Bankshares Inc 20260821 0 41 41.78 40.54 41.15 36500 41.15 up up correct
NKTR.US Nektar Therapeutics 20260821 0 75.1 76.23 72.83 74.02 614100 74.02 down down correct
NKTX.US Nkarta Inc 20260821 0 2.48 2.735 2.48 2.66 1107100 2.66 up up correct
NMFC.US New Mountain Finance Corporation 20260821 0 7.58 7.61 7.49 7.56 372500 7.56 down down correct
NMIH.US NMI Holdings Inc 20260821 0 45.55 45.82 45.1 45.16 400500 45.16 down down correct
NMRD.US Nemaura Medical Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 615 0.0001
NMRK.US Newmark Group Inc 20260821 0 16.13 16.26 15.87 16.21 1070200 16.21 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260821 0 2.15 2.1503 2.01 2.03 35344 2.03 down down correct
NNBR.US NN Inc 20260821 0 3.8 3.86 3.71 3.78 1378000 3.78 down up incorrect
NNDM.US Nano Dimension Ltd 20260821 0 1.56 1.56 1.52 1.54 1496919 1.54 down up incorrect
NNOX.US Nano 20260821 0 0.9 0.9257 0.8524 0.8599 781517 0.8599 down up incorrect
NODK.US NI Holdings Inc 20260821 0 15.35 15.365 15.06 15.29 14400 15.29 down up incorrect
NOVT.US Novanta Inc 20260821 0 146.85 150.01 143.86 145.24 332400 145.24 down down correct
NPCE.US NeuroPace Inc 20260821 0 14.14 14.22 13.87 14.03 116000 14.03 down down correct
NRC.US National Research Corporation 20260821 0 21.89 22.5 21.73 22.19 339033 22.19 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260821 0 10.07 10.07 9.865 9.88 1090700 9.88 down down correct
NRIM.US Northrim BanCorp Inc 20260821 0 25.9 26 25.3487 25.8 187262 25.8 down down correct
NRIX.US Nurix Therapeutics Inc 20260821 0 27.41 27.5 26.7 26.72 1485900 26.72 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260821 0 12.41 12.41 12.41 12.41 0 12.41
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260821 0 12.62 12.62 12.62 12.62 0 12.62
NRXP.US NRx Pharmaceuticals Inc 20260821 0 3.52 3.6 3.44 3.56 615302 3.56 up up correct
NSIT.US Insight Enterprises Inc 20260821 0 147.22 149.14 145.5 147.39 170600 147.39 up up correct
NSPR.US InspireMD Inc 20260821 0 0.89 0.9 0.85 0.9 83900 0.9 up up correct
NSSC.US Napco Security Technologies Inc 20260821 0 37.97 38.29 37.21 38.09 349800 38.09 up up correct
NSYS.US Nortech Systems Incorporated 20260821 0 11.7 12.2 11.5 12.06 23100 12.06 up up correct
NTAP.US NetApp Inc 20260821 0 195.19 195.25 192.09 192.27 1612300 192.27 down down correct
NTCT.US NetScout Systems Inc 20260821 0 38.07 38.585 37.74 38.49 556185 38.49 up up correct
NTES.US NetEase Inc 20260821 0 128.95 129.33 127.07 128.17 1302100 128.17 down down correct
NTGR.US NETGEAR Inc 20260821 0 21.11 21.49 20.83 21.02 278241 21.02 down down correct
NTIC.US Northern Technologies International Corporation 20260821 0 8.14 8.14 8 8.09 8600 8.09 down down correct
NTLA.US Intellia Therapeutics Inc 20260821 0 12.65 13.13 12.65 12.84 3345900 12.84 up up correct
NTNX.US Nutanix Inc 20260821 0 67.39 68 65.927 67.64 3139600 67.64 up up correct
NTRA.US Natera Inc 20260821 0 325 332.98 320.41 332.03 1215000 332.03 up up correct
NTRB.US Nutriband Inc. Common Stock 20260821 0 3.88 4.75 3.865 4.6664 67532 4.6664 up up correct
NTRBW.US Nutriband Inc. Warrant 20260821 0 0.39 0.5 0.354 0.5 57500 0.5 up up correct
NTRS.US Northern Trust Corporation 20260821 0 184.68 186.05 183.71 183.9 1318500 183.9 down down correct
NTRSO.US Northern Trust Corporation 20260821 0 18.35 18.55 18.35 18.49 28400 18.49 up up correct
NTWK.US NetSol Technologies Inc 20260821 0 4.14 4.14 4.03 4.06 7400 4.06 down down correct
NUWE.US Nuwellis Inc 20260821 0 1.11 1.18 1.11 1.16 216500 1.16 up up correct
NVAX.US Novavax Inc 20260821 0 8.44 9.2 8.44 8.94 10441300 8.94 up up correct
NVCR.US NovoCure Limited 20260821 0 17.75 17.825 17.01 17.1 1403800 17.1 down down correct
NVDA.US NVIDIA Corporation 20260821 0 218.42 218.74 214.5 214.72 98869297 214.72 down up incorrect
NVEC.US NVE Corporation 20260821 0 111.7 111.98 108.1 109.89 142100 109.89 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260821 0 386.28 387.31 371.52 376.99 352000 376.99 down down correct
NVNO.US enVVeno Medical Corp 20260821 0 10.78 11.15 10.13 10.29 21200 10.29 down down correct
NVOS.US Novo Integrated Sciences Inc 20260821 0 0.0006 0.0006 0.0006 0.0006 1033 0.0006
NVTS.US Navitas Semiconductor Corporation Common Stock 20260821 0 13.185 13.426 12.77 12.97 14347000 12.97 down down correct
NVVE.US Nuvve Holding Corp 20260821 0 1.2 1.3 1.18 1.232 9542 1.232 up up correct
NWBI.US Northwest Bancshares Inc 20260821 0 15.48 15.505 15.235 15.42 864823 15.42 down down correct
NWE.US NorthWestern Corporation 20260821 0 71.09 71.09 69.26 69.45 431500 69.45 down down correct
NWFL.US Norwood Financial Corp 20260821 0 33.92 34.02 33.51 33.77 24400 33.77 down down correct
NWL.US Newell Brands Inc 20260821 0 5.81 6.1 5.79 6.09 4531400 6.0175 up up correct
NWPX.US Northwest Pipe Company 20260821 0 111.57 111.75 108.14 110.08 146300 110.08 down down correct
NWS.US News Corporation 20260821 0 33.66 34.62 33.66 34.55 856774 34.55 up up correct
NWSA.US News Corporation 20260821 0 29.88 30.42 29.79 30.38 3285200 30.38 up up correct
NXPI.US NXP Semiconductors N.V 20260821 0 225.26 226.08 222.91 225.56 2172698 225.56 up up correct
NXST.US Nexstar Media Group Inc 20260821 0 187.3 188.52 184.42 186.14 262800 186.14 down down correct
NXTC.US NextCure Inc 20260821 0 6.19 6.58 6.19 6.29 37000 6.29 up up correct
NXTP.US Nextplay Technologies Inc 20260821 0 0.0002 0.0002 0.0002 0.0002 500 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260821 0 1.64 1.65 1.585 1.6 164100 1.6 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260821 0 38.34 38.59 37.45 37.99 92100 37.99 down up incorrect
OCC.US Optical Cable Corporation 20260821 0 14.2 14.6 13.67 13.85 139900 13.85 down down correct
OCCI.US OFS Credit Company Inc 20260821 0 2.57 2.63 2.56 2.61 228900 2.61 up up correct
OCFC.US OceanFirst Financial Corp 20260821 0 19.26 19.36 18.885 19.06 729023 19.06 down down correct
OCG.US Oriental Culture Holding LTD 20260821 0 1.76 1.9 1.74 1.85 77100 1.85 up up correct
OCGN.US Ocugen Inc 20260821 0 1.41 1.42 1.37 1.39 2446600 1.39 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260821 0 13.2 13.2 12.97 12.99 465700 12.99 down down correct
OCUL.US Ocular Therapeutix Inc 20260821 0 11.1 11.49 10.935 11.08 3051300 11.08 down down correct
ODFL.US Old Dominion Freight Line Inc 20260821 0 207.54 208.48 204.93 206.47 1198300 206.1498 down down correct
OESX.US Orion Energy Systems Inc 20260821 0 19.24 20.1 18.92 19.83 50444 19.83 up up correct
OFED.US Oconee Federal Financial Corp 20260821 0 21.4 21.75 21.39 21.75 3600 21.75 up down incorrect
OFIX.US Orthofix Medical Inc 20260821 0 10.02 10.07 9.78 10.01 415384 10.01 down up incorrect
OFLX.US Omega Flex Inc 20260821 0 27.86 27.86 27.16 27.36 32000 27.36 down up incorrect
OFS.US OFS Capital Corporation 20260821 0 3.59 3.6 3.55 3.59 24608 3.59
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260821 0 23.8 23.8 23.8 23.8 0 23.8
OGI.US OrganiGram Holdings Inc 20260821 0 1.21 1.265 1.2 1.25 522491 1.25 up down incorrect
OKTA.US Okta Inc 20260821 0 135.72 137.11 131.69 135.14 2869500 135.14 down down correct
OLB.US The OLB Group Inc 20260821 0 0.2924 0.31 0.2901 0.2974 203900 0.2974 up up correct
OLED.US Universal Display Corporation 20260821 0 86.36 87.18 85 85.84 653900 85.84 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260821 0 75.12 76.57 74.08 76.07 1356900 76.07 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260821 0 10.9 11.24 10.65 10.69 748500 10.69 down down correct
OM.US Outset Medical Inc 20260821 0 4.35 4.45 4.155 4.21 151000 4.21 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260821 0 102.44 104.2 102.18 102.87 105400 102.87 up up correct
OMCL.US Omnicell Inc 20260821 0 35.72 35.95 35.17 35.58 777100 35.58 down down correct
OMER.US Omeros Corporation 20260821 0 18.64 19.58 18.41 19.27 2582400 19.27 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260821 0 0.887 0.94 0.859 0.925 570600 0.925 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260821 0 0.1099 0.1099 0.1099 0.1099 0 0.1099
ON.US ON Semiconductor Corporation 20260821 0 75.27 75.67 73.52 74.21 4524900 74.21 down down correct
ONB.US Old National Bancorp 20260821 0 26.04 26.07 25.64 25.81 2872100 25.81 down down correct
ONCY.US Oncolytics Biotech Inc 20260821 0 0.8 0.85 0.8 0.84 539900 0.84 up up correct
ONDS.US Ondas Holdings Inc 20260821 0 8.39 8.83 8.38 8.71 58792200 8.71 up up correct
ONEW.US OneWater Marine Inc 20260821 0 11.48 12.03 11.355 11.91 94400 11.91 up up correct
ONTX.US Onconova Therapeutics Inc 20260821 0 17.16 17.6 16.93 17.59 6300 17.59 up up correct
OPBK.US OP Bancorp 20260821 0 15.49 15.741 15.22 15.3 89496 15.3 down down correct
OPCH.US Option Care Health Inc 20260821 0 23.49 24.07 23.49 23.7 1599600 23.7 up up correct
OPEN.US Opendoor Technologies Inc 20260821 0 3.51 3.55 3.43 3.53 21651400 3.53 up up correct
OPHC.US OptimumBank Holdings Inc 20260821 0 9.19 9.62 9.05 9.3 91000 9.3 up up correct
OPI.US Office Properties Income Trust 20260821 0 17.84 18.6 17.71 18.17 17200 18.17 up down incorrect
OPK.US OPKO Health Inc 20260821 0 1.47 1.5197 1.455 1.48 2659811 1.48 up up correct
OPRA.US Opera Limited 20260821 0 18.57 19.21 18.45 18.96 420200 18.96 up down incorrect
OPRT.US Oportun Financial Corporation 20260821 0 7.47 7.63 7.36 7.5 527700 7.5 up up correct
OPRX.US OptimizeRx Corporation 20260821 0 8.21 8.22 7.59 7.71 131500 7.71 down down correct
ORGO.US Organogenesis Holdings Inc 20260821 0 1.84 1.87 1.78 1.8 563100 1.8 down down correct
ORGS.US Orgenesis Inc 20260821 0 0.1 0.1 0.1 0.1 0 0.1
ORIC.US ORIC Pharmaceuticals Inc 20260821 0 14 14.34 13.805 14.2 970493 14.2 up up correct
ORLY.US O'Reilly Automotive Inc 20260821 0 89.52 90.02 88.35 89.11 5717400 89.11 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260821 0 4.81 4.88 4.75 4.81 126130 4.81
ORRF.US Orrstown Financial Services Inc 20260821 0 42.45 42.61 41.63 42.02 148600 42.02 down down correct
OSBC.US Old Second Bancorp Inc 20260821 0 25.39 25.5 25.07 25.34 337300 25.34 down down correct
OSIS.US OSI Systems Inc 20260821 0 196 207.82 186.5 206.73 1289800 206.73 up up correct
OSPN.US OneSpan Inc 20260821 0 15.68 15.82 15.39 15.73 467400 15.73 up up correct
OSS.US One Stop Systems Inc 20260821 0 11.6 11.76 11.11 11.4 766900 11.4 down down correct
OSUR.US OraSure Technologies Inc 20260821 0 3.78 3.9 3.72 3.88 769300 3.88 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20260821 0 26.35 26.72 26.1 26.68 625600 26.68 up down incorrect
OTEX.US Open Text Corporation 20260821 0 24.73 25.04 24.43 24.67 1282200 24.67 down down correct
OTLK.US Outlook Therapeutics Inc 20260821 0 0.676 0.706 0.64 0.647 11497100 0.647 down up incorrect
OTLY.US Oatly Group AB 20260821 0 14.2 14.59 14.12 14.5 95600 14.5 up up correct
OTTR.US Otter Tail Corporation 20260821 0 92.42 92.42 90.61 90.86 150000 90.86 down down correct
OVBC.US Ohio Valley Banc Corp 20260821 0 45.06 45.51 43.8 44.59 39500 44.59 down down correct
OVID.US Ovid Therapeutics Inc 20260821 0 2.76 2.83 2.71 2.8 1331900 2.8 up up correct
OVLY.US Oak Valley Bancorp 20260821 0 34.36 35.16 33.93 34.59 57200 34.59 up up correct
OWSCX.US OWSCX 20260821 0 19.13 19.13 19.13 19.13 0 19.13
OXBR.US Oxbridge Re Holdings Limited 20260821 0 1.37 1.37 1.295 1.33 6430 1.33 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260821 0 0.1011 0.11 0.0996 0.11 1630 0.11 up up correct
OXLC.US Oxford Lane Capital Corp 20260821 0 9.26 9.29 9.21 9.28 459100 9.28 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260821 0 24.38 24.38 24.23 24.275 1000 24.275 down down correct
OXLCM.US Oxford Lane Capital Corp 20260821 0 25.2 25.23 25.16 25.19 5100 25.19 down down correct
OXLCP.US Oxford Lane Capital Corp 20260821 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260821 0 1.41 1.42 1.4 1.41 951600 1.41
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260821 0 24.05 24.05 24.05 24.05 0 24.05
OZK.US Bank OZK 20260821 0 49.74 49.83 48.87 49.42 1067100 49.42 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260821 0 16.155 16.185 16.11 16.17 22900 16.17 up down incorrect
PAA.US Plains All American Pipeline L.P 20260821 0 24.66 24.96 24.57 24.61 2882100 24.61 down up incorrect
PAAS.US Pan American Silver Corp 20260821 0 53.15 53.29 52.15 53.07 14654100 52.886 down down correct
PACB.US Pacific Biosciences of California Inc 20260821 0 1.24 1.38 1.22 1.35 7123600 1.35 up up correct
PAGP.US Plains GP Holdings L.P 20260821 0 26.87 27.17 26.8 26.84 2372600 26.84 down up incorrect
PAHC.US Phibro Animal Health Corporation 20260821 0 35.41 36.44 35.29 36.32 324420 36.2061 up down incorrect
PALI.US Palisade Bio Inc 20260821 0 2.09 2.14 2.08 2.1 1070300 2.1 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260821 0 7.99 8.23 7.97 8.14 500300 8.0398 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260821 0 352.4 360.49 343.01 357.87 5136100 357.87 up up correct
PASG.US Passage Bio Inc 20260821 0 4.53 4.725 4.35 4.44 36500 4.44 down down correct
PATK.US Patrick Industries Inc 20260821 0 86.29 86.29 83.36 83.41 525900 82.94 down down correct
PAVM.US PAVmed Inc 20260821 0 5.09 5.4 5.09 5.175 6100 5.175 up up correct
PAX.US Patria Investments Limited 20260821 0 11.37 11.655 11.36 11.46 980500 11.46 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260821 0 7.1 7.11 7.1 7.11 1007100 7.11 up up correct
PAYS.US PaySign Inc 20260821 0 13.91 14.25 13.71 14.09 983900 14.09 up up correct
PAYX.US Paychex Inc 20260821 0 122.92 124.78 121.73 124.48 2074700 124.48 up up correct
PBFS.US Pioneer Bancorp Inc 20260821 0 17.28 17.56 17.185 17.365 12700 17.365 up up correct
PBHC.US Pathfinder Bancorp Inc 20260821 0 16.3901 16.3901 16.3901 16.3901 1824 16.3901
PBLA.US Panbela Therapeutics Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 5100 0.0001
PBYI.US Puma Biotechnology Inc 20260821 0 9.2 9.48 9.07 9.24 333600 9.24 up up correct
PCAR.US PACCAR Inc 20260821 0 130.4 132.31 129.35 131.03 3007000 131.03 up down incorrect
PCB.US PCB Bancorp 20260821 0 27.67 28.56 27.43 27.76 118433 27.76 up down incorrect
PCRX.US Pacira BioSciences Inc 20260821 0 23.91 24.72 23.66 24.67 474900 24.67 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260821 0 2.21 2.22 2 2.08 75900 2.08 down up incorrect
PCT.US PureCycle Technologies Inc 20260821 0 6.7 6.99 6.68 6.8 2780400 6.8 up down incorrect
PCTTU.US PureCycle Technologies Inc 20260821 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260821 0 151.79 153.89 150.035 153.34 408800 153.34 up up correct
PCVX.US Vaxcyte Inc 20260821 0 61.6 63.98 61.6 62.62 1141500 62.62 up up correct
PCYO.US Pure Cycle Corporation 20260821 0 11.74 11.74 11.18 11.32 108100 11.32 down down correct
PDD.US Pinduoduo Inc 20260821 0 90.03 90.14 87.81 88.38 6897100 88.38 down down correct
PDEX.US Pro 20260821 0 66.02 66.33 64.59 65.67 33039 65.67 down down correct
PDFS.US PDF Solutions Inc 20260821 0 44.845 46.055 43.57 45.65 953660 45.65 up up correct
PDLB.US PDL Community Bancorp 20260821 0 20.4 20.55 20.09 20.42 163900 20.42 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260821 0 0.208 0.236 0.208 0.219 2933100 0.219 up up correct
PDSKX.US PDSKX 20260821 0 28.67 28.67 28.67 28.67 0 28.67
PDSRX.US PDSRX 20260821 0 28.39 28.39 28.39 28.39 0 28.39
PDSYX.US PDSYX 20260821 0 29.12 29.12 29.12 29.12 0 29.12
PEB.US PH 20260821 0 18.01 18.6199 18.01 18.14 4179 18.14 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260821 0 44.13 44.735 43.5 44.33 150882 44.33 up up correct
PEBO.US Peoples Bancorp Inc 20260821 0 40.25 40.39 39.73 40.06 204900 40.06 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260821 0 39.56 39.56 38.89 39.27 1488100 39.27 down down correct
PEGA.US Pegasystems Inc 20260821 0 33.46 34 33.05 33.56 1954100 33.56 up up correct
PENN.US Penn National Gaming Inc 20260821 0 18.54 18.88 18.41 18.65 1902900 18.65 up up correct
PEP.US PepsiCo Inc 20260821 0 142.67 143.56 141.64 143.48 6627600 143.48 up up correct
PERI.US Perion Network Ltd 20260821 0 9.53 9.83 9.53 9.81 304300 9.81 up up correct
PESI.US Perma 20260821 0 17.12 17.35 16.51 17.3 224000 17.3 up up correct
PETS.US PetMed Express Inc 20260821 0 1.78 1.78 1.75 1.76 50300 1.76 down down correct
PETZ.US TDH Holdings Inc 20260821 0 1.227 1.24 1.19 1.21 10000 1.21 down down correct
PFALX.US PFALX 20260821 0 6.86 6.86 6.86 6.86 0 6.86
PFBC.US Preferred Bank 20260821 0 104.22 105.7 102.7 104.49 89400 104.49 up up correct
PFFLX.US PFFLX 20260821 0 6.86 6.86 6.86 6.86 0 6.86
PFG.US Principal Financial Group Inc 20260821 0 111.59 112.31 110.18 110.75 861500 110.75 down down correct
PFIS.US Peoples Financial Services Corp 20260821 0 70.59 70.94 69.1 70.14 75000 69.5093 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260821 0 6.86 6.86 6.86 6.86 0 6.86
PFLT.US PennantPark Floating Rate Capital Ltd 20260821 0 7.37 7.43 7.34 7.37 717900 7.37
PFX.US Phenixfin Corporation 20260821 0 50.51 51.98 49.995 51.22 10857 51.22 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260821 0 23.97 23.97 23.97 23.97 0 23.97
PGC.US Peapack 20260821 0 45.56 45.7 44.66 45.58 274300 45.58 up up correct
PGEN.US Precigen Inc 20260821 0 7.5 7.5 7.1 7.2 4405500 7.2 down up incorrect
PGNY.US Progyny Inc 20260821 0 26.08 26.266 25.24 25.65 1076800 25.65 down up incorrect
PHAR.US Pharming Group NV 20260821 0 11.76 11.97 11.73 11.85 11000 11.85 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260821 0 8.63 8.896 8.59 8.87 979200 8.87 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260821 0 1.24 1.24 1.17 1.18 138300 1.18 down down correct
PHUN.US Phunware Inc 20260821 0 2.06 2.14 2.06 2.08 44800 2.08 up up correct
PHVS.US Pharvaris N.V 20260821 0 36.61 36.9325 36.12 36.27 515458 36.27 down down correct
PI.US Impinj Inc 20260821 0 164.19 166.49 158.785 165.54 406500 165.54 up up correct
PIIVX.US PIIVX 20260821 0 52.03 52.03 52.03 52.03 0 52.03
PINC.US Premier Inc 20260821 0 50.06 50.06 50.06 50.06 9 49.849
PKBK.US Parke Bancorp Inc 20260821 0 34.3 34.56 33.81 34.15 247723 34.15 down down correct
PKOH.US Park 20260821 0 45.92 46.19 44.42 45.7 78200 45.7 down down correct
PLAB.US Photronics Inc 20260821 0 31.14 31.43 30.22 30.51 999000 30.51 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260821 0 9.94 10.3 9.84 10.25 1292300 10.25 up up correct
PLBC.US Plumas Bancorp 20260821 0 61.8 61.85 60.71 61.5 62162 61.5 down down correct
PLBY.US PLBY Group Inc 20260821 0 1.23 1.25 1.205 1.22 550024 1.22 down down correct
PLCE.US The Children's Place Inc 20260821 0 2.43 2.55 2.43 2.49 135000 2.49 up down incorrect
PLMR.US Palomar Holdings Inc 20260821 0 129.1 131.892 127.825 130.09 362800 130.09 up down incorrect
PLPC.US Preformed Line Products Company 20260821 0 428.34 432.06 411.27 429.3 91500 429.3 up down incorrect
PLRX.US Pliant Therapeutics Inc 20260821 0 1.12 1.17 1.12 1.155 504685 1.155 up down incorrect
PLSE.US Pulse Biosciences Inc 20260821 0 47.47 50.71 47.47 50.42 452800 50.42 up up correct
PLTK.US Playtika Holding Corp 20260821 0 2.35 2.395 2.285 2.37 1336300 2.37 up up correct
PLUG.US Plug Power Inc 20260821 0 2.21 2.34 2.21 2.27 57275000 2.27 up up correct
PLUS.US ePlus inc 20260821 0 86.81 87.85 86.13 86.85 176000 86.5782 up up correct
PLXS.US Plexus Corp 20260821 0 243.87 245.15 237.69 240.14 245100 240.14 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260821 0 0.518 0.5399 0.5155 0.533 92800 0.533 up up correct
PMFLX.US PMFLX 20260821 0 9.98 9.98 9.98 9.98 0 9.98
PMT.US PC 20260821 0 18.465 18.54 18.465 18.5 15559 18.0754 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260821 0 28.14 28.305 27.28 28.04 121400 28.04 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260821 0 1.32 1.34 1.3 1.33 131300 1.33 up up correct
PNBK.US Patriot National Bancorp Inc 20260821 0 1.03 1.06 1.02 1.03 251400 1.03
PNFP.US Pinnacle Financial Partners Inc 20260821 0 102.69 103.48 101.03 102.26 683993 102.26 down down correct
PNNT.US PennantPark Investment Corporation 20260821 0 3.7 3.75 3.68 3.73 180400 3.73 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260821 0 211.87 216 210.02 212.65 68600 212.65 up up correct
PNTG.US The Pennant Group Inc 20260821 0 39 39.245 38.66 38.88 341300 38.88 down down correct
PODD.US Insulet Corporation 20260821 0 146.87 150.2 145.04 148.16 903600 148.16 up up correct
POLA.US Polar Power Inc 20260821 0 1.48 1.535 1.42 1.5 256662 1.5 up up correct
POOL.US Pool Corporation 20260821 0 190.79 191.55 187.83 187.98 502500 187.98 down down correct
POW.US Powered Brands 20260821 0 26.309 26.309 25.9 25.919 29000 25.919 down down correct
POWI.US Power Integrations Inc 20260821 0 55.28 55.64 54.15 55.18 746600 54.9497 down down correct
POWL.US Powell Industries Inc 20260821 0 201.09 201.35 196 197.67 430800 197.67 down down correct
POWW.US AMMO Inc 20260821 0 2.27 2.27 2.22 2.24 405500 2.24 down down correct
POWWP.US AMMO Inc 20260821 0 24.315 24.315 22.75 23.5 14200 22.965 down down correct
PPBT.US Purple Biotech Ltd 20260821 0 1.55 1.59 1.53 1.57 6500 1.57 up up correct
PPC.US Pilgrim's Pride Corporation 20260821 0 31.13 32.38 30.76 32.25 1493000 32.25 up up correct
PPIH.US Perma 20260821 0 27.13 28.34 27.13 27.61 160900 27.61 up up correct
PPSI.US Pioneer Power Solutions Inc 20260821 0 2.915 3.04 2.85 2.94 88099 2.94 up up correct
PPTA.US Midas Gold Corp. 20260821 0 26.225 26.35 25.21 25.7 2010300 25.7 down down correct
PRAA.US PRA Group Inc 20260821 0 18.97 19.73 18.91 19.58 434600 19.58 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260821 0 370.35 387.99 365.37 375.94 413300 375.94 up down incorrect
PRCH.US Porch Group Inc 20260821 0 17.11 17.12 16.44 17.09 763000 17.09 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260821 0 20.77 22 20.77 21.68 821800 21.68 up down incorrect
PRDO.US Perdoceo Education Corporation 20260821 0 32.63 33.11 31.92 33.02 749600 32.8511 up down incorrect
PRFX.US PainReform Ltd 20260821 0 1 1.05 0.9801 0.9971 67994 0.9971 down down correct
PRGS.US Progress Software Corporation 20260821 0 43.45 44.68 42.6 44.36 439400 44.36 up up correct
PRIM.US Primoris Services Corporation 20260821 0 80.24 80.24 77.07 77.18 931477 77.18 down down correct
PRIVX.US Sharespost 100 Fund 20260821 0 51.05 51.05 51.05 51.05 0 51.05
PRLD.US Prelude Therapeutics Incorporated 20260821 0 6.56 6.816 6.4 6.63 516100 6.63 up up correct
PRLVX.US PRLVX 20260821 0 50 50 50 50 0 50
PROF.US Profound Medical Corp 20260821 0 6.75 6.85 6.525 6.79 74800 6.79 up up correct
PROV.US Provident Financial Holdings Inc 20260821 0 18.01 18.12 17.9 17.98 6600 17.98 down down correct
PRPH.US ProPhase Labs Inc 20260821 0 0.0247 0.029 0.0247 0.0247 137377 0.0247
PRPL.US Purple Innovation Inc 20260821 0 5.53 5.8 5.5 5.53 10652 5.53
PRPO.US Precipio Inc 20260821 0 29.48 30.45 27.0001 30.45 69645 30.45 up up correct
PRQR.US ProQR Therapeutics N.V 20260821 0 2.28 2.37 2.26 2.34 725824 2.34 up up correct
PRTA.US Prothena Corporation plc 20260821 0 9.11 9.52 9.09 9.45 376044 9.45 up up correct
PRTH.US Priority Technology Holdings Inc 20260821 0 5.64 5.68 5.43 5.61 420300 5.61 down down correct
PRTS.US CarParts.com Inc 20260821 0 6.4 6.7066 6.275 6.58 24379 6.58 up down incorrect
PRVA.US Privia Health Group Inc 20260821 0 21.22 21.345 21.04 21.12 914500 21.12 down down correct
PSA.US PQ 20260821 0 14.76 14.77 14.65 14.65 24794 14.65 down down correct
PSEC.US Prospect Capital Corporation 20260821 0 2.3 2.37 2.23 2.33 5974600 2.2947 up up correct
PSHG.US Performance Shipping Inc 20260821 0 1.72 1.83 1.71 1.78 52800 1.78 up down incorrect
PSMT.US PriceSmart Inc 20260821 0 171.61 173.9 168.1 172.87 215200 172.87 up down incorrect
PSNL.US Personalis Inc 20260821 0 16.655 18.89 16.62 18.38 7996300 18.38 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260821 0 17.46 17.46 17.46 17.46 0 17.46
PTC.US PTC Inc 20260821 0 153.28 156.03 152.31 154.68 857400 154.68 up up correct
PTCT.US PTC Therapeutics Inc 20260821 0 70.54 71.36 69.79 69.82 674700 69.82 down down correct
PTEN.US Patterson 20260821 0 12.33 12.55 12.1 12.34 4926200 12.2424 up up correct
PTGX.US Protagonist Therapeutics Inc 20260821 0 152.1 154.95 150.82 154.32 402500 154.32 up up correct
PTIX.US Protagenic Therapeutics Inc 20260821 0 0.649 0.91 0.63 0.801 140600 0.801 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260821 0 4.83 5 4.79 4.97 1636900 4.97 up up correct
PTON.US Peloton Interactive Inc 20260821 0 5.6 5.6 5.4 5.41 4209200 5.41 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260821 0 0.004 0.005 0.004 0.004 501000 0.004
PUBM.US PubMatic Inc 20260821 0 16.42 16.58 16.03 16.41 527700 16.41 down down correct
PUCK.US Goal Acquisitions Corp 20260821 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260821 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260821 0 1.5 1.55 1.49 1.495 39600 1.495 down down correct
PWP.US Perella Weinberg Partners 20260821 0 16.23 16.68 16.21 16.61 841455 16.5414 up down incorrect
PXLW.US Pixelworks Inc 20260821 0 6.94 6.98 6.77 6.84 15400 6.84 down up incorrect
PXS.US Pyxis Tankers Inc 20260821 0 5.24 5.5 5.2 5.37 48700 5.37 up down incorrect
PYPD.US PolyPid Ltd 20260821 0 5.1 5.205 4.99 5.1 169100 5.1
PYPL.US PayPal Holdings Inc 20260821 0 62.29 62.68 61.46 61.55 11479100 61.55 down up incorrect
PYXS.US Pyxis Oncology Inc. 20260821 0 3.15 3.21 3.02 3.08 682100 3.08 down up incorrect
PZZA.US Papa John's International Inc 20260821 0 23.31 24.03 23.31 23.94 947900 23.94 up up correct
QCOM.US QUALCOMM Incorporated 20260821 0 162.92 163.33 159.17 160.75 8517400 160.75 down down correct
QCRH.US QCR Holdings Inc 20260821 0 102.05 102.8 100 101.23 315058 101.23 down down correct
QDEL.US Quidel Corporation 20260821 0 14.96 15.5 14.11 14.74 2022100 14.74 down down correct
QFIN.US 360 DigiTech Inc 20260821 0 11.7 11.7 11.435 11.575 1436000 11.575 down down correct
QH.US Quhuo Limited 20260821 0 4.3 4.36 4.15 4.22 8100 4.22 down down correct
QLYS.US Qualys Inc 20260821 0 181.75 183.59 176.61 181.98 511200 181.98 up up correct
QMCO.US Quantum Corporation 20260821 0 20.8 22.4 19.73 22.25 1459900 22.25 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260821 0 5.29 5.88 5.02 5.57 72100 5.57 up up correct
QNST.US QuinStreet Inc 20260821 0 20.41 20.74 19.96 20.62 905727 20.62 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260821 0 30.69 30.69 30.43 30.45 57100 30.45 down down correct
QRHC.US Quest Resource Holding Corporation 20260821 0 1.41 1.47 1.4 1.41 13600 1.41
QRVO.US Qorvo Inc 20260821 0 96.3 96.95 94.83 95.56 572400 95.56 down down correct
QSI.US Quantum 20260821 0 0.785 0.931 0.78 0.835 7825100 0.835 up up correct
QTRX.US Quanterix Corporation 20260821 0 3.11 3.11 2.99 2.99 321200 2.99 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260821 0 8.24 8.95 8.24 8.92 13920900 8.92 up up correct
QUIK.US QuickLogic Corporation 20260821 0 11.51 11.7312 11 11.44 289707 11.44 down down correct
QURE.US uniQure N.V 20260821 0 48.91 49.845 48.19 48.37 673800 48.37 down down correct
RAIL.US FreightCar America Inc 20260821 0 7.3 7.49 7.21 7.37 114600 7.37 up up correct
RAIN.US Rain Therapeutics Inc 20260821 0 0.93 0.969 0.83 0.846 381800 0.846 down down correct
RAM.US Aries I Acquisition Corp 20260821 0 13.54 13.64 13 13.15 11789700 13.15 down down correct
RAND.US Rand Capital Corporation 20260821 0 10.21 10.305 10.21 10.22 2563 9.9615 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260821 0 0.879 0.897 0.86 0.88 706100 0.88 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260821 0 25.76 26.75 25.69 25.83 2392300 25.83 up up correct
RAVE.US RAVE Restaurant Group Inc 20260821 0 3.05 3.11 3.02 3.11 3200 3.11 up up correct
RBB.US RBB Bancorp 20260821 0 26.72 26.72 26.36 26.64 90900 26.64 down up incorrect
RBBN.US Ribbon Communications Inc 20260821 0 1.99 2.04 1.97 2.03 1106100 2.03 up down incorrect
RBCAA.US Republic Bancorp Inc 20260821 0 94.67 95.06 93.72 94.36 93692 94.36 down up incorrect
RBCN.US Rubicon Technology Inc 20260821 0 6.12 6.12 6.12 6.12 0 6.12
RBKB.US Rhinebeck Bancorp Inc 20260821 0 12.7 12.71 12.62 12.7 93351 12.7
RCAT.US Red Cat Holdings Inc 20260821 0 9.6 10.038 9.55 9.62 8554600 9.62 up down incorrect
RCEL.US AVITA Medical Inc 20260821 0 10.3 10.39 9.92 10.06 301300 10.06 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260821 0 8.59 8.59 8.59 8.59 0 8.59
RCICX.US Resource Credit Income Fund Class C 20260821 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260821 0 8.59 8.59 8.59 8.59 0 8.59
RCILX.US RCILX 20260821 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260821 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260821 0 3.52 3.605 3.48 3.51 939800 3.51 down down correct
RCKY.US Rocky Brands Inc 20260821 0 46.72 46.99 45.095 46.79 46885 46.6141 up up correct
RCMT.US RCM Technologies Inc 20260821 0 41.09 41.43 40.61 40.86 65700 40.86 down down correct
RCON.US Recon Technology Ltd 20260821 0 3.25 3.41 3.08 3.08 227300 3.08 down down correct
RDCM.US RADCOM Ltd 20260821 0 10.29 10.4 10.13 10.32 112600 10.32 up up correct
RDHL.US RedHill Biopharma Ltd 20260821 0 0.612 0.65 0.6 0.63 19400 0.63 up up correct
RDI.US Reading International Inc 20260821 0 1.77 1.89 1.66 1.85 118000 1.85 up up correct
RDIB.US Reading International Inc 20260821 0 8.9 9 8.9 9 367 9 up up correct
RDNT.US RadNet Inc 20260821 0 76.96 78.285 75.86 76.82 644900 76.82 down down correct
RDVT.US Red Violet Inc 20260821 0 70.89 71.17 68.79 71.17 149300 71.17 up down incorrect
RDWR.US Radware Ltd 20260821 0 27.35 27.86 27.08 27.85 272300 27.85 up up correct
REAL.US The RealReal Inc 20260821 0 11.76 11.79 10.615 11.12 7785200 11.12 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260821 0 2.676 2.79 2.625 2.64 743527 26.4 down down correct
REED.US Reed's Inc 20260821 0 1.02 1.15 1 1 4800 1 down down correct
REFR.US Research Frontiers Incorporated 20260821 0 0.46 0.47 0.43 0.45 66600 0.45 down down correct
REG.US Regency Centers Corporation 20260821 0 76.81 77.18 75.78 76.06 1114700 76.06 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260821 0 835.74 847 826.64 834.04 786800 834.04 down down correct
REKR.US Rekor Systems Inc 20260821 0 0.59 0.62 0.59 0.608 1319100 0.608 up up correct
RELL.US Richardson Electronics Ltd 20260821 0 17.74 17.95 16.73 17.21 319200 17.21 down down correct
RELY.US Remitly Global Inc. Common Stock 20260821 0 24.76 26.72 24.465 26.67 2748900 26.67 up up correct
REPL.US Replimune Group Inc 20260821 0 13.88 14.98 13.81 14.77 2969300 14.77 up up correct
RETO.US ReTo Eco 20260821 0 1.64 1.84 1.49 1.58 200987 1.58 down down correct
REYN.US Reynolds Consumer Products Inc 20260821 0 25.55 25.65 25.33 25.47 1061500 25.47 down up incorrect
RFIL.US RF Industries Ltd 20260821 0 11.93 11.93 11.04 11.18 231499 11.18 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260821 0 5.44 5.5 5.22 5.3 153300 5.3 down down correct
RGCO.US RGC Resources Inc 20260821 0 22.11 22.12 21.57 22.02 19600 22.02 down up incorrect
RGEN.US Repligen Corporation 20260821 0 179.66 182.43 175.75 181.13 1096900 181.13 up down incorrect
RGLD.US Royal Gold Inc 20260821 0 257.98 259.95 255.05 259.01 884900 259.01 up up correct
RGNX.US REGENXBIO Inc 20260821 0 11.14 11.16 10.49 10.72 1005500 10.72 down up incorrect
RGP.US Resources Connection Inc 20260821 0 4.38 4.49 4.325 4.34 218007 4.34 down down correct
RIBT.US RiceBran Technologies 20260821 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260821 0 31.19 31.19 30.44 30.98 75100 30.98 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260821 0 45.74 46.4925 45 45.89 322086 45.89 up up correct
RILY.US B. Riley Financial Inc 20260821 0 7.05 7.19 7.04 7.12 595900 7.12 up up correct
RILYN.US B. Riley Financial Inc 20260821 0 25.03 25.05 25.02 25.035 27600 25.035 up up correct
RILYP.US B. Riley Financial Inc 20260821 0 12.55 12.947 12.515 12.8 8400 12.8 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260821 0 21.54 21.673 21.52 21.52 4200 21.52 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260821 0 19.91 19.91 19.52 19.74 10600 19.74 down down correct
RIOT.US Riot Blockchain Inc 20260821 0 21.665 22.2 19.56 19.83 27433600 19.83 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260821 0 16.08 17.15 16.06 16.97 35315900 16.97 up up correct
RKDA.US Arcadia Biosciences Inc 20260821 0 0.47 0.47 0.445 0.458 40500 0.458 down down correct
RKLB.US Rocket Lab USA Inc. 20260821 0 74.15 74.95 71.45 72.57 12570200 72.57 down down correct
RLAY.US Relay Therapeutics Inc 20260821 0 19.92 20.17 19.18 19.44 2965800 19.44 down down correct
RLMD.US Relmada Therapeutics Inc 20260821 0 4.68 4.76 4.54 4.63 985172 4.63 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260821 0 16.76 16.95 16.55 16.83 6900 16.83 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260821 0 15.98 16.01 15.75 15.83 50400 15.83 down down correct
RMBS.US Rambus Inc 20260821 0 92.32 92.67 89.8 91.24 1042100 91.24 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260821 0 1.21 1.25 1.16 1.22 142900 1.22 up up correct
RMNI.US Rimini Street Inc 20260821 0 5.12 5.27 5.1 5.25 451400 5.25 up up correct
RMR.US The RMR Group Inc 20260821 0 19.89 20.04 19.675 20 146100 20 up down incorrect
RMTI.US Rockwell Medical Inc 20260821 0 7.72 8.1 7.555 8.1 25810 8.1 up up correct
RNA.US Avidity Biosciences Inc 20260821 0 13.53 13.59 12.96 13.2 180677 13.2 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260821 0 2.9 3 2.87 2.87 42178 2.87 down down correct
RNST.US Renasant Corporation 20260821 0 42.18 42.18 41.38 41.5 532000 41.5 down down correct
RNW.US Renew Energy Global PLC 20260821 0 6.81 6.82 6.81 6.81 2989300 6.81
RNWWW.US ReNew Energy Global plc Warrant 20260821 0 0.002 0.005 0.001 0.001 3650600 0.001 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260821 0 1.3 1.325 1.25 1.32 233100 1.32 up up correct
ROAD.US Construction Partners Inc 20260821 0 114.41 114.82 111.2 112.17 388800 112.17 down down correct
ROCK.US Gibraltar Industries Inc 20260821 0 47.14 47.66 46.44 46.48 278300 46.48 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260821 0 37.03 37.18 36.225 36.3 6185500 36.3 down down correct
ROKU.US Roku Inc 20260821 0 157.41 158.69 156.985 157.49 1342900 157.49 up up correct
ROOT.US Root Inc 20260821 0 58.09 58.33 54.56 55.79 313900 55.79 down down correct
ROST.US Ross Stores Inc 20260821 0 243.85 243.86 234.49 239.04 6967600 239.04 down down correct
RPAY.US Repay Holdings Corporation 20260821 0 3.89 4.01 3.85 4.01 290700 4.01 up up correct
RPD.US Rapid7 Inc 20260821 0 11.79 11.9 11.345 11.85 1557300 11.85 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260821 0 1.69 1.705 1.635 1.68 122700 1.68 down down correct
RPRX.US Royalty Pharma plc 20260821 0 60.53 61.6 60.37 61.31 2325100 61.31 up up correct
RRBI.US Red River Bancshares Inc 20260821 0 101.61 102.47 100.25 101.56 43400 101.56 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260821 0 9.5 10 9.21 9.99 264200 9.99 up up correct
RRR.US Red Rock Resorts Inc 20260821 0 61.46 61.83 60.51 61.09 496500 61.09 down down correct
RSSS.US Research Solutions Inc 20260821 0 2.22 2.25 2.19 2.25 8900 2.25 up up correct
RSVR.US Reservoir Media Inc 20260821 0 9.82 10.099 9.47 9.89 28200 9.89 up up correct
RUN.US Sunrun Inc 20260821 0 9.49 9.5 9.09 9.16 8191800 9.16 down down correct
RUSHA.US Rush Enterprises Inc 20260821 0 77.45 79.01 76.94 78.78 585627 52.52 up up correct
RUSHB.US Rush Enterprises Inc 20260821 0 78.18 79.29 77.27 79.16 91500 52.7733 up down incorrect
RVMD.US Revolution Medicines Inc 20260821 0 212.06 212.74 206.75 209.46 2124000 209.46 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260821 0 0.53 0.53 0.48 0.483 27477 0.483 down down correct
RVSB.US Riverview Bancorp Inc 20260821 0 5.12 5.19 5.1 5.14 181900 5.14 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260821 0 6.63 6.68 6.57 6.64 506400 6.64 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260821 0 3.39 3.63 3.37 3.5 22898500 3.5 up up correct
RXST.US RxSight Inc. Common Stock 20260821 0 6.1 6.31 6 6.25 1544598 6.25 up down incorrect
RXT.US Rackspace Technology Inc 20260821 0 3.3 3.4399 3.09 3.32 8164260 3.32 up down incorrect
RYAAY.US Ryanair Holdings plc 20260821 0 55.54 55.89 54.93 55.8 2012600 55.8 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260821 0 109.38 112.59 106.58 110 523100 110 up down incorrect
RZLT.US Rezolute Inc 20260821 0 4.68 5.635 4.646 5.09 6500000 5.09 up up correct
SABR.US Sabre Corporation 20260821 0 2.09 2.12 2.05 2.1 1837700 2.1 up up correct
SABS.US SAB Biotherapeutics Inc 20260821 0 3.74 3.83 3.7 3.78 195700 3.78 up up correct
SABSW.US SAB Biotherapeutics Inc 20260821 0 0.027 0.027 0.0237 0.027 32780 0.027
SAFT.US Safety Insurance Group Inc 20260821 0 103.74 103.74 103.56 103.59 132200 102.6713 down down correct
SAIA.US Saia Inc 20260821 0 363.25 369.44 357.87 362.15 279800 362.15 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260821 0 9.82 10.03 9.63 10.03 98500 10.03 up up correct
SANA.US Sana Biotechnology Inc 20260821 0 3.78 4.095 3.74 3.91 2923100 3.91 up up correct
SANM.US Sanmina Corporation 20260821 0 193.19 193.19 184.99 188.89 421400 188.89 down down correct
SANW.US S&W Seed Company 20260821 0 0.0011 0.0011 0.0011 0.0011 686 0.0011
SBAC.US SBA Communications Corporation 20260821 0 180.71 183.73 180.15 182.59 891500 182.59 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260821 0 34.97 35.1 34.45 34.62 757600 34.62 down down correct
SBET.US Sharplink Gaming Ltd 20260821 0 7.87 8.14 7.71 7.91 14985800 7.91 up up correct
SBFG.US SB Financial Group Inc 20260821 0 27.04 27.07 26.55 26.57 22600 26.57 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260821 0 14.43 14.54 14.25 14.41 495328 14.159 down up incorrect
SBLK.US Star Bulk Carriers Corp 20260821 0 29.5 31 29.452 30.5 2808266 30.5 up up correct
SBNY.US Signature Bank 20260821 0 0.15 0.16 0.15 0.16 1900 0.16 up up correct
SBRA.US Sabra Health Care REIT Inc 20260821 0 20.61 20.61 20.3 20.39 1573000 20.39 down down correct
SBSI.US Southside Bancshares Inc 20260821 0 32.14 32.37 31.8 32.07 110800 32.07 down down correct
SBUX.US Starbucks Corporation 20260821 0 104.51 107.41 103.37 107.08 5550000 107.08 up up correct
SCHL.US Scholastic Corporation 20260821 0 40.04 40.46 39.89 40.14 329000 39.8834 up down incorrect
SCKT.US Socket Mobile Inc 20260821 0 0.66 0.7 0.63 0.67 335600 0.67 up up correct
SCOR.US comScore Inc 20260821 0 5.15 5.6017 4.89 5.075 48264 5.075 down down correct
SCPS.US Scopus BioPharma Inc 20260821 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260821 0 55.98 56.21 53.65 54.35 546683 54.35 down down correct
SCYX.US SCYNEXIS Inc 20260821 0 5.29 5.4055 5.05 5.1 35178 5.1 down down correct
SDGR.US Schrödinger Inc 20260821 0 19.825 20.48 19.51 19.71 1094400 19.71 down down correct
SEAC.US SeaChange International Inc 20260821 0 3.35 3.35 3.35 3.35 0 3.35
SEAT.US Vivid Seats Inc. Class A Common Stock 20260821 0 6.66 7.015 6.6 6.89 54100 6.89 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260821 0 0.03 0.03 0.03 0.03 1000 0.03
SEDG.US SolarEdge Technologies Inc 20260821 0 31.36 31.95 30.055 30.83 2375300 30.83 down down correct
SEED.US Origin Agritech Limited 20260821 0 1.02 1.03 1 1 30000 1 down down correct
SEER.US Seer Inc 20260821 0 2.01 2.05 2.01 2.03 117102 2.03 up up correct
SEIC.US SEI Investments Company 20260821 0 108.26 109.75 108.19 109.53 801200 109.53 up up correct
SELF.US Global Self Storage Inc 20260821 0 5.58 5.6 5.26 5.55 44900 5.55 down down correct
SENEA.US Seneca Foods Corporation 20260821 0 192.98 195.7 188 194.07 75300 194.07 up up correct
SENEB.US Seneca Foods Corporation 20260821 0 195.39 195.39 195.39 195.39 200 195.39
SERA.US Sera Prognostics Inc. Class A Common Stock 20260821 0 2.09 2.16 2.085 2.14 14500 2.14 up up correct
SFBC.US Sound Financial Bancorp Inc 20260821 0 47.6444 47.6444 46.9046 47.31 1976 47.31 down down correct
SFBS.US ServisFirst Bancshares Inc 20260821 0 43.99 44.631 43.01 43.34 453800 43.34 down down correct
SFIX.US Stitch Fix Inc 20260821 0 3.35 3.39 3.29 3.34 1454200 3.34 down down correct
SFM.US Sprouts Farmers Market Inc 20260821 0 79 81.62 78.96 81.08 1378700 81.08 up up correct
SFNC.US Simmons First National Corporation 20260821 0 23.12 23.23 22.84 23.01 793300 23.01 down down correct
SFST.US Southern First Bancshares Inc 20260821 0 63.13 63.31 62.39 63.03 160200 63.03 down down correct
SGA.US Saga Communications Inc 20260821 0 9.43 9.43 9.02 9.15 13900 9.15 down down correct
SGC.US Superior Group of Companies Inc 20260821 0 12.73 12.8 12.5 12.63 19500 12.63 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260821 0 8.25 8.35 8.05 8.26 180600 8.26 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260821 0 11.19 11.99 11.16 11.97 1847300 11.97 up down incorrect
SGRP.US SPAR Group Inc 20260821 0 0.64 0.66 0.64 0.65 230000 0.65 up up correct
SGRY.US Surgery Partners Inc 20260821 0 14.1 14.55 13.79 14.52 3876200 14.52 up up correct
SHBI.US Shore Bancshares Inc 20260821 0 23.43 23.695 21.91 23.34 238230 23.1955 down up incorrect
SHC.US Sotera Health Company 20260821 0 19.3 19.63 19.04 19.57 2350200 19.57 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260821 0 12.41 12.78 12.25 12.33 307800 12.33 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260821 0 17.28 17.89 17.28 17.5 404900 17.5 up up correct
SHLS.US Shoals Technologies Group Inc 20260821 0 7.46 7.46 7.04 7.095 7383500 7.095 down down correct
SHO.US PI 20260821 0 21.67 21.72 21.28 21.68 20946 21.68 up up correct
SHOO.US Steven Madden Ltd 20260821 0 46.25 46.55 45.97 46.08 568800 46.08 down down correct
SIBN.US SI 20260821 0 19.47 20.05 19.27 19.96 1290834 19.96 up up correct
SIEB.US Siebert Financial Corp 20260821 0 2.1 2.1 1.97 2.03 73300 2.03 down down correct
SIFY.US Sify Technologies Limited 20260821 0 14.26 14.82 14.26 14.66 19100 14.66 up up correct
SIGA.US SIGA Technologies Inc 20260821 0 2.99 3.09 2.95 3.04 1536000 3.04 up up correct
SIGI.US Selective Insurance Group Inc 20260821 0 91.27 92.08 90.41 91.47 444100 91.47 up up correct
SIGIP.US Selective Insurance Group Inc 20260821 0 15.75 15.75 15.66 15.7 5500 15.4136 down down correct
SILC.US Silicom Ltd 20260821 0 42.93 43.94 40.56 43.94 152200 43.94 up up correct
SIMO.US Silicon Motion Technology Corporation 20260821 0 254.71 259.99 247.23 258.36 769800 258.36 up up correct
SINT.US Sintx Technologies Inc 20260821 0 1.54 1.58 1.488 1.55 24200 1.55 up up correct
SIRI.US Sirius XM Holdings Inc 20260821 0 28.6 28.93 28.49 28.69 2576900 28.69 up up correct
SISI.US Shineco Inc 20260821 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260821 0 615.01 635 601.91 614.83 333100 614.83 down down correct
SJ.US Scienjoy Holding Corporation 20260821 0 0.87 0.999 0.87 0.962 13600 0.962 up down incorrect
SKIN.US The Beauty Health Company 20260821 0 0.618 0.669 0.618 0.653 388200 0.653 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260821 0 1.32 1.37 1.24 1.3 249000 1.3 down up incorrect
SKYW.US SkyWest Inc 20260821 0 102.2 102.41 100.81 101.09 236000 101.09 down up incorrect
SLAB.US Silicon Laboratories Inc 20260821 0 218.65 218.69 217.85 218 430300 218 down up incorrect
SLDB.US Solid Biosciences Inc 20260821 0 9.34 9.665 9.23 9.3 790365 9.3 down up incorrect
SLGL.US Sol 20260821 0 81.92 81.92 77.17 77.73 33300 77.73 down up incorrect
SLGN.US Silgan Holdings Inc 20260821 0 41.55 42.41 41.16 42.39 589400 42.1757 up down incorrect
SLM.US SLM Corporation 20260821 0 26.09 26.53 26.01 26.46 1228000 26.46 up down incorrect
SLMBP.US SLM Corporation 20260821 0 75 75 74.9 74.9 800 74.9 down up incorrect
SLN.US Silence Therapeutics plc 20260821 0 13.17 13.48 13.13 13.27 740600 13.27 up up correct
SLNG.US Stabilis Solutions Inc 20260821 0 5.75 6.07 5.5 5.58 27300 5.58 down down correct
SLNH.US Soluna Holdings Inc 20260821 0 1.2 1.27 1.15 1.18 8969900 1.18 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260821 0 12.375 12.6 11.9 12.29 19600 12.29 down down correct
SLP.US Simulations Plus Inc 20260821 0 18.41 18.41 18.37 18.4 116600 18.4 down down correct
SLRC.US SLR Investment Corp 20260821 0 12.6 12.68 12.47 12.63 423800 12.63 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260821 0 13.69 15.67 13.26 15.46 15242100 15.46 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260821 0 74.64 74.95 73.38 74.38 83400 74.38 down down correct
SMBK.US SmartFinancial Inc 20260821 0 51.2 52.22 50.35 51.04 190900 51.04 down down correct
SMCI.US Super Micro Computer Inc 20260821 0 37.16 37.67 36.42 37.24 36474300 37.24 up up correct
SMID.US Smith 20260821 0 28.11 28.11 27.25 27.69 12900 27.69 down down correct
SMIT.US Schmitt Industries Inc 20260821 0 0.015 0.015 0.015 0.015 100 0.015
SMMT.US Summit Therapeutics Inc 20260821 0 12.69 13.53 12.57 13.16 7072900 13.16 up down incorrect
SMPL.US The Simply Good Foods Company 20260821 0 11 11.025 10.825 10.88 988700 10.88 down down correct
SMSI.US Smith Micro Software Inc 20260821 0 2.9 3.05 2.9 2.98 24500 2.98 up up correct
SMTC.US Semtech Corporation 20260821 0 131.05 132.78 122.45 124.09 2314500 124.09 down down correct
SMTI.US Sanara MedTech Inc 20260821 0 34.29 34.45 34.22 34.45 388900 34.45 up up correct
SNAX.US Stryve Foods Inc 20260821 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SNBR.US Sleep Number Corporation 20260821 0 0.0171 0.025 0.0171 0.025 1191524 0.025 up up correct
SND.US Smart Sand Inc 20260821 0 4.88 4.94 4.76 4.85 150800 4.85 down up incorrect
SNDL.US Sundial Growers Inc 20260821 0 1.32 1.4 1.32 1.37 1833300 1.37 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260821 0 19.93 20.28 19.25 19.65 1695900 19.65 down up incorrect
SNES.US SenesTech Inc 20260821 0 1.25 1.28 1.21 1.26 25600 1.26 up down incorrect
SNEX.US StoneX Group Inc 20260821 0 66.98 69.81 66.4134 68.47 1161084 68.47 up up correct
SNFCA.US Security National Financial Corporation 20260821 0 8.92 9.03 8.79 8.955 20793 8.955 up up correct
SNGX.US Soligenix Inc 20260821 0 0.38 0.42 0.38 0.4 989200 0.4 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260821 0 1.33 1.36 1.32 1.34 66600 1.34 up up correct
SNPS.US Synopsys Inc 20260821 0 400.67 401.98 394.78 397.87 1256400 397.87 down down correct
SNT.US Senstar Technologies Ltd. 20260821 0 1.71 1.8 1.71 1.75 25100 1.75 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260821 0 1.75 1.75 1.7 1.72 8400 1.72 down down correct
SNY.US Sanofi 20260821 0 45.26 46.11 45.25 45.85 1860600 45.85 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260821 0 18.18 19.17 18.065 18.91 62406100 18.91 up up correct
SOHOB.US Sotherly Hotels Inc 20260821 0 2.35 2.35 2.35 2.35 0 2.35
SOHON.US Sotherly Hotels Inc 20260821 0 2.45 2.45 2.45 2.45 0 2.45
SOHOO.US Sotherly Hotels Inc 20260821 0 1.9 1.9 1.9 1.9 0 1.9
SOHU.US Sohu.com Limited 20260821 0 14.49 14.66 14.1 14.28 58400 14.28 down up incorrect
SONM.US Sonim Technologies Inc 20260821 0 3.33 3.356 3.2 3.23 14900 3.23 down up incorrect
SONO.US Sonos Inc 20260821 0 16.06 16.18 15.63 15.83 900300 15.83 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260821 0 8.34 8.68 8.15 8.65 423256 8.65 up down incorrect
SOTK.US Sono 20260821 0 5.395 5.69 5.01 5.475 95845 5.475 up down incorrect
SPCB.US SuperCom Ltd 20260821 0 11.38 11.6 11.22 11.41 86100 11.41 up down incorrect
SPFI.US South Plains Financial Inc 20260821 0 44.53 44.53 43.73 44.21 111700 44.21 down up incorrect
SPOK.US Spok Holdings Inc 20260821 0 10.47 10.53 10.28 10.31 304586 10.31 down down correct
SPRB.US Spruce Biosciences Inc 20260821 0 52.48 53 49.03 51.58 62300 51.58 down down correct
SPRO.US Spero Therapeutics Inc 20260821 0 1.22 1.246 1.21 1.22 359100 1.22
SPSC.US SPS Commerce Inc 20260821 0 79.39 81.09 78.52 81.09 439800 81.09 up up correct
SPT.US Sprout Social Inc 20260821 0 10.06 10.28 9.62 10.02 1193800 10.02 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260821 0 1.18 1.18 1.14 1.15 323600 1.15 down down correct
SPWR.US SunPower Corporation 20260821 0 0.268 0.317 0.26 0.3 8205400 0.3 up up correct
SQFT.US Presidio Property Trust Inc 20260821 0 1.56 1.56 1.52 1.54 6200 1.54 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260821 0 6.5 6.88 6.5 6.88 3700 6.88 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260821 0 12.6 13.05 12.6 13 2961100 13 up up correct
SRAX.US SRAX Inc 20260821 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260821 0 86.82 86.83 85.42 85.83 143500 85.83 down down correct
SRNE.US Sorrento Therapeutics Inc 20260821 0 0.0008 0.005 0.0008 0.0008 39050 0.0008
SRPT.US Sarepta Therapeutics Inc 20260821 0 19.39 19.73 18.66 18.79 1674600 18.79 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260821 0 62.05 62.05 62.05 62.05 0 62.05
SRRK.US Scholar Rock Holding Corporation 20260821 0 55.38 57.1 54.98 56.5 1156400 56.5 up up correct
SRTS.US Sensus Healthcare Inc 20260821 0 3.29 3.343 3.13 3.34 24600 3.34 up up correct
SRZN.US Surrozen Inc. Common Stock 20260821 0 23.73 25.01 23.49 23.99 149700 23.99 up up correct
SSB.US South State Corporation 20260821 0 106.46 107.54 105.81 106.86 576700 106.86 up up correct
SSBI.US Summit State Bank 20260821 0 12.79 12.79 12.79 12.79 299 12.79
SSKN.US STRATA Skin Sciences Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 860 0.0001
SSNC.US SS&C Technologies Holdings Inc 20260821 0 82.08 83.24 81.63 82.95 2049800 82.6501 up up correct
SSP.US The E.W. Scripps Company 20260821 0 3.28 3.37 3.24 3.27 829000 3.27 down down correct
SSRM.US SSR Mining Inc 20260821 0 38.4 38.4 36.82 37.77 4121000 37.77 down down correct
SSTI.US ShotSpotter Inc 20260821 0 6.16 6.2 5.96 6.17 205800 6.17 up up correct
SSYS.US Stratasys Ltd 20260821 0 7.94 8.02 7.74 7.9 639400 7.9 down up incorrect
STAA.US STAAR Surgical Company 20260821 0 23.04 23.46 23.04 23.14 698400 23.14 up down incorrect
STAB.US Statera Biopharma Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 4625 0.0001
STBA.US S&T Bancorp Inc 20260821 0 50.45 50.62 49.8 50.38 186800 50.38 down up incorrect
STEP.US StepStone Group Inc 20260821 0 49.62 50.61 49.44 49.99 907600 49.6614 up up correct
STGW.US MDC Partners Inc 20260821 0 8.52 8.79 8.47 8.73 951500 8.73 up up correct
STIM.US Neuronetics Inc 20260821 0 3.11 3.15 2.99 3 1029000 3 down down correct
STKS.US The ONE Group Hospitality Inc 20260821 0 1.65 1.69 1.63 1.67 10525 1.67 up up correct
STLD.US Steel Dynamics Inc 20260821 0 225.25 230.78 223.51 228.68 1999800 228.68 up up correct
STNE.US StoneCo Ltd 20260821 0 9.23 9.5 9.19 9.36 3895900 9.36 up up correct
STOK.US Stoke Therapeutics Inc 20260821 0 31.76 32.765 31.52 32.29 1274400 32.29 up up correct
STRA.US Strategic Education Inc 20260821 0 82.6 83.59 81.18 83.42 239900 83.42 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260821 0 95.67 96.2 95.62 96.18 1785000 95.6859 up up correct
STRL.US Sterling Construction Company Inc 20260821 0 528.49 530 510.51 516.81 419500 516.81 down down correct
STRM.US Streamline Health Solutions Inc 20260821 0 0.47 0.47 0.445 0.47 8117 0.47
STRO.US Sutro Biopharma Inc 20260821 0 21.39 21.86 20.835 21.04 194683 21.04 down down correct
STRR.US Star Equity Holdings Inc 20260821 0 9.97 9.97 9.97 9.97 401 9.97
STRRP.US Star Equity Holdings Inc 20260821 0 9.79 9.855 9.56 9.729 29500 9.4846 down down correct
STRS.US Stratus Properties Inc 20260821 0 19.4 19.55 19.21 19.25 4432 19.25 down down correct
STRT.US Strattec Security Corporation 20260821 0 80.3 81.86 79.8 81.79 81100 81.79 up up correct
STTK.US Shattuck Labs Inc 20260821 0 7.35 7.55 7.25 7.53 475600 7.53 up up correct
STX.US Seagate Technology Holdings plc 20260821 0 862.64 869.99 834.5 850 2843500 850 down down correct
SUNS.US SLR Senior Investment Corp 20260821 0 7.7 7.85 7.61 7.65 50100 7.65 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260821 0 47.71 47.82 45.79 45.85 748900 45.85 down down correct
SURG.US SurgePays Inc. Common Stock 20260821 0 0.165 0.173 0.152 0.171 4594700 0.171 up up correct
SVC.US Service Properties Trust 20260821 0 8.15 8.17 7.925 8.07 2001353 8.07 down up incorrect
SVRA.US Savara Inc 20260821 0 5.54 5.64 5.5 5.59 3035200 5.59 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260821 0 0.01 0.01 0.01 0.01 3700 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260821 0 1.85 1.865 1.85 1.85 14200 1.85
SWBI.US Smith & Wesson Brands Inc 20260821 0 13.99 14.11 13.9 14.1 925528 14.1 up up correct
SWIM.US Latham Group Inc 20260821 0 7.15 7.27 6.97 7.03 392100 7.03 down down correct
SWKS.US Skyworks Solutions Inc 20260821 0 67.92 68.58 66.18 67.14 6948300 67.14 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260821 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260821 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260821 0 3.83 4.26 3.82 4.1 2998000 4.1 up up correct
SY.US So 20260821 0 2.3 2.35 2.259 2.29 314200 2.29 down down correct
SYBT.US Stock Yards Bancorp Inc 20260821 0 82.64 83 81.44 81.93 106100 81.93 down down correct
SYBX.US Synlogic Inc 20260821 0 1.2 1.22 1.15 1.2 30870 1.2
SYNA.US Synaptics Incorporated 20260821 0 98.53 99.08 96.68 97.66 981900 97.66 down down correct
SYPR.US Sypris Solutions Inc 20260821 0 1.75 1.8 1.71 1.73 22200 1.73 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260821 0 0.0001 0.0004 0.0001 0.0001 79035 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260821 0 10.54 10.54 10.54 10.54 0 10.54
TACO.US Del Taco Restaurants Inc 20260821 0 10.45 10.475 10.45 10.46 36000 10.46 up up correct
TACT.US TransAct Technologies Incorporated 20260821 0 4.84 4.94 4.84 4.9 7600 4.9 up up correct
TAIT.US Taitron Components Incorporated 20260821 0 1.85 1.86 1.85 1.86 6798 1.86 up up correct
TAKMX.US TAKMX 20260821 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260821 0 15.15 15.95 15.15 15.7 6899 15.7 up up correct
TANH.US Tantech Holdings Ltd 20260821 0 0.39 0.407 0.36 0.38 194500 0.38 down up incorrect
TAOP.US Taoping Inc 20260821 0 0.87 0.87 0.82 0.85 4400 0.85 down down correct
TARA.US Protara Therapeutics Inc 20260821 0 3.91 3.95 3.81 3.85 238200 3.85 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260821 0 71.72 73.135 71.26 72.7 636300 72.7 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260821 0 7.8 8.02 7.72 8 454903 8 up up correct
TATT.US TAT Technologies Ltd 20260821 0 36.45 37.64 36.4 36.89 141800 36.89 up up correct
TAYD.US Taylor Devices Inc 20260821 0 56.09 61.21 56.09 58.52 65500 58.52 up up correct
TBBK.US The Bancorp Inc 20260821 0 67.4 67.58 66.1 67.19 305100 67.19 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260821 0 3.73 3.78 3.645 3.73 1892400 3.73
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260821 0 22.25 22.35 22.09 22.27 51300 22.27 up up correct
TBNK.US Territorial Bancorp Inc 20260821 0 52.43 52.95 52.32 52.38 117346 52.38 down up incorrect
TBPH.US Theravance Biopharma Inc 20260821 0 16.97 17.02 16.96 17.01 739300 17.01 up up correct
TC.US TuanChe ADR 20260821 0 2.11 2.25 2.07 2.07 44900 2.07 down down correct
TCBI.US Texas Capital Bancshares Inc 20260821 0 98.8 99.28 98.1 98.3 667500 98.0977 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260821 0 20.48 20.65 20.48 20.53 5164 20.1715 up up correct
TCBK.US TriCo Bancshares 20260821 0 56.01 56.13 55.02 55.07 191441 55.07 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260821 0 17.52 17.635 17.5 17.5 1500 17.5 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260821 0 45.67 45.78 45.01 45.49 102100 45.49 down down correct
TCCO.US Technical Communications Corporation 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260821 0 23.57 23.94 23.15 23.82 356500 23.82 up up correct
TCOM.US Trip.com Group Limited 20260821 0 46.53 46.53 45.89 46.11 1513600 46.11 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260821 0 17.38 17.39 17.36 17.38 12724 17.38
TCPC.US BlackRock TCP Capital Corp 20260821 0 4.065 4.08 4 4.03 516264 4.03 down up incorrect
TCRX.US Tscan Therapeutics Inc 20260821 0 0.79 0.79 0.772 0.78 136200 0.78 down up incorrect
TCX.US Tucows Inc 20260821 0 9.94 9.94 9 9.24 118539 9.24 down down correct
TDAC.US Trident Acquisitions Corp 20260821 0 10.84 10.85 10.83 10.845 7019 10.845 up up correct
TDACU.US Trident Acquisitions Corp 20260821 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260821 0 19.05 19.1 18.99 19.1 22530 19.1 up up correct
TDUP.US ThredUp Inc 20260821 0 2.8 2.845 2.725 2.79 2348500 2.79 down up incorrect
TEAM.US Atlassian Corporation Plc 20260821 0 174.22 176 168.01 171.81 3275000 171.81 down up incorrect
TECH.US Bio 20260821 0 72.32 72.35 72.27 72.32 3958000 72.24
TELA.US TELA Bio Inc 20260821 0 0.68 0.68 0.625 0.646 59800 0.646 down down correct
TENB.US Tenable Holdings Inc 20260821 0 33.94 34.45 32.51 34.38 2320100 34.38 up up correct
TENX.US Tenax Therapeutics Inc 20260821 0 1.81 1.84 1.725 1.75 4179600 1.75 down down correct
TER.US Teradyne Inc 20260821 0 381.8 385.57 365.01 375.74 1907400 375.74 down down correct
TFC.US PR 20260821 0 17.54 17.69 17.41 17.43 116444 17.43 down down correct
TFSL.US TFS Financial Corporation 20260821 0 17.59 17.73 17.38 17.64 756600 17.64 up up correct
TGLS.US Tecnoglass Inc 20260821 0 40.83 41.35 40.49 41.03 174000 41.03 up up correct
TGTX.US TG Therapeutics Inc 20260821 0 51.1 56.87 49.97 54.27 5558340 54.27 up up correct
TH.US Target Hospitality Corp 20260821 0 17.65 17.93 17.23 17.85 1092790 17.85 up up correct
THFF.US First Financial Corporation 20260821 0 79.45 79.895 78.23 79.05 131128 79.05 down down correct
THRM.US Gentherm Incorporated 20260821 0 41.02 41.94 40.29 40.47 277854 40.47 down down correct
THRY.US Thryv Holdings Inc 20260821 0 2.07 2.115 2.02 2.08 469800 2.08 up up correct
TIGO.US Millicom International Cellular S.A 20260821 0 91.82 93.755 90.61 93.68 753300 93.68 up down incorrect
TIGR.US UP Fintech Holding Limited 20260821 0 5.15 5.375 5.14 5.33 3716000 5.33 up up correct
TIL.US Instil Bio Inc 20260821 0 7.4 7.88 7.4 7.58 9204 7.58 up up correct
TILE.US Interface Inc 20260821 0 39.45 39.63 38.55 38.94 314900 38.94 down down correct
TIPT.US Tiptree Inc 20260821 0 18.41 18.51 18.08 18.12 194400 18.12 down down correct
TITN.US Titan Machinery Inc 20260821 0 18.33 20.21 18.1 20.18 367000 20.18 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260821 0 7.08 7.45 6.85 7.36 220500 7.36 up up correct
TLF.US Tandy Leather Factory Inc 20260821 0 2.63 2.63 2.57 2.57 7600 2.57 down down correct
TLRY.US Tilray Inc 20260821 0 4.71 4.94 4.71 4.84 4314600 4.84 up up correct
TLS.US Telos Corporation 20260821 0 4.47 4.57 4.35 4.5 434700 4.5 up up correct
TLSA.US Tiziana Life Sciences PLC 20260821 0 1.12 1.17 1.09 1.14 832300 1.14 up up correct
TMC.US TMC the metals company Inc 20260821 0 4.1 5 4.1 4.79 20846800 4.79 up up correct
TMCI.US Treace Medical Concepts Inc 20260821 0 4.46 4.54 4.275 4.34 277500 4.34 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260821 0 0.011 0.02 0.01 0.019 777600 0.019 up up correct
TMDX.US TransMedics Group Inc 20260821 0 91.11 95.18 90.445 94.77 627100 94.77 up down incorrect
TMUS.US T 20260821 0 182.54 185.84 181.71 183.04 4105600 181.9896 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260821 0 23.25 23.25 22.06 22.32 1636300 22.32 down down correct
TNGX.US Bctg Acquisition Corp 20260821 0 23.95 24.36 23.48 23.88 2488700 23.88 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260821 0 12.57 12.82 12.52 12.55 368500 12.55 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260821 0 0.6929 0.72 0.6926 0.6973 1154427 0.6973 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260821 0 1.77 1.84 1.76 1.76 18600 1.76 down up incorrect
TOPS.US Top Ships Inc 20260821 0 0.83 0.87 0.75 0.81 118000 0.81 down up incorrect
TOUR.US Tuniu Corporation 20260821 0 4.87 4.955 4.87 4.9 2400 4.9 up down incorrect
TOWN.US TowneBank 20260821 0 37.65 37.8 37.37 37.75 726566 37.75 up up correct
TPST.US Tempest Therapeutics Inc 20260821 0 1.02 1.08 1 1.04 130300 1.04 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260821 0 7.64 7.735 7.44 7.57 141000 7.57 down down correct
TREE.US LendingTree Inc 20260821 0 30.64 31.26 30.55 30.82 262000 30.82 up up correct
TRIB.US Trinity Biotech plc 20260821 0 10.95 11.25 10.29 10.6 8100 10.6 down up incorrect
TRIN.US Trinity Capital Inc 20260821 0 18.39 18.475 18.17 18.35 567600 18.35 down up incorrect
TRIP.US TripAdvisor Inc 20260821 0 10.03 10.15 9.94 10 2543600 10 down down correct
TRMB.US Trimble Inc 20260821 0 59.95 60.68 59.45 60.25 2760800 60.25 up down incorrect
TRMD.US TORM plc 20260821 0 31.92 32.54 31.675 31.8 529200 31.8 down down correct
TRMK.US Trustmark Corporation 20260821 0 46.83 47.1 46.08 46.52 378404 46.2667 down down correct
TRNS.US Transcat Inc 20260821 0 92.06 92.81 90.71 92.5 72500 92.5 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260821 0 1.94 2.405 1.88 2.01 9460000 2.01 up up correct
TROO.US TROOPS Inc 20260821 0 2.06 2.11 1.9 1.92 248200 1.92 down down correct
TROW.US T. Rowe Price Group Inc 20260821 0 113.46 114.09 111.38 111.51 1275700 111.51 down down correct
TRS.US TriMas Corporation 20260821 0 38.96 39.39 38.4 39.38 495700 39.38 up up correct
TRST.US TrustCo Bank Corp NY 20260821 0 57.43 57.85 56.65 56.83 227800 56.83 down down correct
TRTN.US PE 20260821 0 18.72 18.87 18.7 18.7001 8498 18.7001 down down correct
TRUP.US Trupanion Inc 20260821 0 30.77 31.42 30.42 31.1 327400 31.1 up up correct
TRVG.US trivago N.V 20260821 0 5 5.5 4.995 5.41 219700 5.41 up up correct
TRVI.US Trevi Therapeutics Inc 20260821 0 18.44 18.54 17.83 17.96 1135900 17.96 down down correct
TRVN.US Trevena Inc 20260821 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 20260821 0 44.87 45.66 43.45 44.29 163000 44.29 down down correct
TSBK.US Timberland Bancorp Inc 20260821 0 46.43 46.83 46.0401 46.55 79834 46.55 up up correct
TSCO.US Tractor Supply Company 20260821 0 35.19 35.38 34.76 34.98 8636800 34.74 down down correct
TSEM.US Tower Semiconductor Ltd 20260821 0 226.95 229.79 217.82 222.59 816700 222.59 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20260821 0 6.18 6.24 6.015 6.09 2831000 6.09 down up incorrect
TSLA.US Tesla Inc 20260821 0 349.88 366.5 346.9 362.86 59224000 362.86 up up correct
TTD.US The Trade Desk Inc 20260821 0 13.33 13.37 13.14 13.18 13186000 13.18 down up incorrect
TTEC.US TTEC Holdings Inc 20260821 0 1.43 1.48 1.36 1.37 555800 1.37 down down correct
TTEK.US Tetra Tech Inc 20260821 0 36.7 37.44 36.39 37 3332900 37 up up correct
TTGT.US TechTarget Inc 20260821 0 3.85 3.86 3.75 3.82 255500 3.82 down down correct
TTMI.US TTM Technologies Inc 20260821 0 115.27 116.72 109.23 110.54 2398700 110.54 down down correct
TTOO.US T2 Biosystems Inc 20260821 0 0.001 0.001 0.0004 0.0006 15423 0.0006 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260821 0 2.82 2.83 2.68 2.68 3655 2.68 down down correct
TTWO.US Take 20260821 0 242.78 245.68 239.45 239.62 1618900 239.62 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260821 0 3.23 3.29 3.025 3.06 210400 3.06 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260821 0 10.75 10.75 10.75 10.75 200 10.75
TVACW.US Thayer Ventures Acquisition Corporation 20260821 0 0.4168 0.4168 0.3695 0.3713 4090 0.3713 down down correct
TVTX.US Travere Therapeutics Inc 20260821 0 64.78 66.38 64.495 65.71 1624900 65.71 up down incorrect
TW.US Tradeweb Markets Inc 20260821 0 106.02 107.455 105.72 107.04 1423700 106.9009 up up correct
TWIN.US Twin Disc Incorporated 20260821 0 24.85 25.2 22.92 23.42 186800 23.42 down down correct
TWLVU.US Twelve Seas Investment Company II 20260821 0 10.16 10.16 10.16 10.16 0 10.16
TWST.US Twist Bioscience Corporation 20260821 0 138.43 145.93 135.05 145.59 1794400 145.59 up up correct
TXG.US 10x Genomics Inc 20260821 0 64.39 65.47 61.75 65.12 3247800 65.12 up up correct
TXMD.US TherapeuticsMD Inc 20260821 0 2.06 2.07 2.04 2.06 3400 2.06
TXN.US Texas Instruments Incorporated 20260821 0 269.79 269.79 261.63 264.36 5514300 264.36 down down correct
TXRH.US Texas Roadhouse Inc 20260821 0 200.32 204.53 200.14 204.48 643300 203.696 up up correct
TYRA.US Tyra Biosciences Inc 20260821 0 25.95 26.81 25.95 26.05 493596 26.05 up up correct
TZOO.US Travelzoo 20260821 0 6.78 6.8 6.63 6.68 34600 6.68 down down correct
UAL.US United Airlines Holdings Inc 20260821 0 114.5 114.5 112.4 113.17 3360500 113.17 down down correct
UBCP.US United Bancorp Inc 20260821 0 16.2 16.2 16.2 16.2 0 16.2
UBOH.US United Bancshares Inc 20260821 0 39.01 39.01 39.01 39.01 118 38.7523
UBSI.US United Bankshares Inc 20260821 0 47.73 48.07 47.49 47.81 1021600 47.81 up up correct
UCL.US uCloudlink Group Inc 20260821 0 0.3724 0.42 0.37 0.39 427518 0.39 up up correct
UCTT.US Ultra Clean Holdings Inc 20260821 0 73.9 77.11 72.13 76.43 1181900 76.43 up up correct
UEIC.US Universal Electronics Inc 20260821 0 4.79 4.9881 4.71 4.85 200629 4.61 up up correct
UFCS.US United Fire Group Inc 20260821 0 53.62 54.5 52.72 53.02 268500 53.02 down down correct
UFPI.US UFP Industries Inc 20260821 0 88.75 89.19 87.73 88.8 530300 88.4218 up up correct
UFPT.US UFP Technologies Inc 20260821 0 307.69 310.39 302.51 309.13 142800 309.13 up up correct
UG.US United 20260821 0 7.1 7.21 7.01 7.15 9900 7.15 up up correct
UHAL.US AMERCO 20260821 0 71.9 72.53 71.01 71.41 147900 71.41 down down correct
UK.US Ucommune International Ltd 20260821 0 2.16 2.2 2.107 2.16 12900 2.16
ULBI.US Ultralife Corporation 20260821 0 6.97 7.09 6.85 7.01 32800 7.01 up up correct
ULCC.US Frontier Group Holdings Inc 20260821 0 5.85 5.96 5.74 5.96 2494100 5.96 up up correct
ULH.US Universal Logistics Holdings Inc 20260821 0 19.52 19.89 18.72 19.14 28400 19.0324 down down correct
ULTA.US Ulta Beauty Inc 20260821 0 517.61 529.66 513.59 521.46 468400 521.46 up up correct
UMBF.US UMB Financial Corporation 20260821 0 146.96 147.75 144.01 145.14 379800 145.14 down down correct
UNB.US Union Bankshares Inc 20260821 0 23.9 24.12 23.8 23.99 3800 23.99 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260821 0 5.51 5.77 5.5 5.63 1013100 5.63 up up correct
UNIT.US Uniti Group Inc 20260821 0 10.14 10.15 9.86 9.97 1159300 9.97 down down correct
UNTY.US Unity Bancorp Inc 20260821 0 59.98 60.52 59.01 59.44 75200 59.44 down down correct
UONE.US Urban One Inc 20260821 0 4.94 4.94 4.9 4.9 3000 4.9 down down correct
UONEK.US Urban One Inc 20260821 0 4.7 4.82 4.64 4.64 16400 4.64 down down correct
UPC.US Universe Pharmaceuticals INC 20260821 0 5.18 5.36 5.11 5.3 5514 5.3 up up correct
UPLD.US Upland Software Inc 20260821 0 4.75 5.29 4.734 4.88 32000 4.88 up up correct
UPST.US Upstart Holdings Inc 20260821 0 28.99 30.6 28.763 30.3 4626500 30.3 up up correct
UPWK.US Upwork Inc 20260821 0 8.61 8.79 8.57 8.61 1767900 8.61
URBN.US Urban Outfitters Inc 20260821 0 74.22 75.44 71.98 74.24 1057400 74.24 up up correct
URGN.US UroGen Pharma Ltd 20260821 0 47.13 47.28 45.6 46.86 755600 46.86 down down correct
UROY.US Uranium Royalty Corp 20260821 0 4.22 4.44 4.205 4.38 2808200 4.38 up up correct
USAU.US U.S. Gold Corp 20260821 0 16.9 16.9 16.02 16.38 222800 16.38 down up incorrect
USCB.US US Century Bank 20260821 0 22.56 22.69 22.21 22.44 30500 22.44 down up incorrect
USEG.US U.S. Energy Corp 20260821 0 1.4 1.45 1.365 1.4 910627 1.4
USIO.US Usio Inc 20260821 0 2.7 2.89 2.7 2.81 403800 2.81 up up correct
USLM.US United States Lime & Minerals Inc 20260821 0 121.44 122.915 118.6 118.89 179256 118.89 down down correct
USQIX.US USQ Core Real Estate Fund 20260821 0 14.14 14.14 14.14 14.14 0 14.14
UTHR.US United Therapeutics Corporation 20260821 0 523.23 528.02 512.29 513.12 415600 513.12 down down correct
UTMD.US Utah Medical Products Inc 20260821 0 71.78 72.39 69.705 71.55 114135 71.55 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260821 0 2.32 2.35 2.02 2.35 23800 2.35 up up correct
UVSP.US Univest Financial Corporation 20260821 0 41.99 42.12 41.34 41.62 208300 41.62 down down correct
UXIN.US Uxin Limited 20260821 0 1.14 1.21 1.12 1.2 99400 1.2 up up correct
VABK.US Virginia National Bankshares Corporation 20260821 0 46.77 47 46.54 46.68 6922 46.68 down down correct
VALN.US Valneva SE 20260821 0 6.77 7.059 6.713 6.96 21600 6.96 up up correct
VALU.US Value Line Inc 20260821 0 36.73 36.73 36.73 36.73 1000 36.73
VAXX.US Vaxxinity Inc. Class A Common Stock 20260821 0 0.0255 0.0255 0.0001 0.0001 3697 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260821 0 19.8 20.025 19.3 19.82 126700 19.82 up up correct
VC.US Visteon Corporation 20260821 0 106.45 108.08 105.37 105.94 264100 105.5498 down down correct
VCEL.US Vericel Corporation 20260821 0 42.36 42.85 41.76 42.68 647100 42.68 up up correct
VCMIX.US Versus Capital Multi 20260821 0 23.43 23.43 23.43 23.43 0 23.43
VCNX.US Vaccinex Inc 20260821 0 1.1 1.1 1.1 1.1 0 1.1
VCRRX.US Versus Capital Real Assets Fund LLC 20260821 0 28.93 28.93 28.93 28.93 0 28.93
VCTR.US Victory Capital Holdings Inc 20260821 0 113.78 116.2 113.14 115.63 464900 115.63 up up correct
VCYT.US Veracyte Inc 20260821 0 42.18 42.54 41.1 42.31 1005500 42.31 up up correct
VECO.US Veeco Instruments Inc 20260821 0 47.75 48.07 46.02 47.86 397000 47.86 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260821 0 9.55 10.84 9.25 10.345 61300 10.345 up up correct
VELO.US Velocity Acquisition Corp 20260821 0 13.38 13.75 12.713 13.295 872100 13.295 down down correct
VEON.US VEON Ltd 20260821 0 56.79 59.8 56.5 59.38 129500 59.38 up up correct
VERA.US Vera Therapeutics Inc 20260821 0 31.42 32.97 31.033 32.275 1288100 32.275 up up correct
VERB.US Verb Technology Company Inc 20260821 0 2.95 3.17 2.89 3.06 334696 3.06 up up correct
VERI.US Veritone Inc 20260821 0 0.86 0.885 0.803 0.859 6685100 0.859 down down correct
VERU.US Veru Inc 20260821 0 2.56 2.68 2.56 2.64 177500 2.64 up up correct
VERX.US Vertex Inc 20260821 0 13.62 13.62 13.18 13.47 912000 13.47 down down correct
VFF.US Village Farms International Inc 20260821 0 2.57 2.72 2.57 2.72 1080952 2.72 up up correct
VFLEX.US VFLEX 20260821 0 28.04 28.04 28.04 28.04 0 28.04
VG.US Vonage Holdings Corp 20260821 0 14.36 14.54 14.18 14.21 11485400 14.21 down down correct
VIA.US Via Renewables Inc 20260821 0 26.58 27.27 26 26.99 473600 26.99 up up correct
VIAV.US Viavi Solutions Inc 20260821 0 38.91 39.29 37.25 38.9 4618000 38.9 down down correct
VICR.US Vicor Corporation 20260821 0 211.06 211.6 199.51 200.54 513100 200.54 down down correct
VINP.US Vinci Partners Investments Ltd 20260821 0 9.4 9.68 9.3 9.52 63500 9.3525 up up correct
VIOT.US Viomi Technology Co. Ltd 20260821 0 0.72 0.8 0.72 0.76 122900 0.76 up up correct
VIR.US Vir Biotechnology Inc 20260821 0 9.31 9.86 9.305 9.78 1756400 9.78 up up correct
VIRC.US Virco Mfg. Corporation 20260821 0 5.89 5.94 5.87 5.94 6500 5.94 up up correct
VIRT.US Virtu Financial Inc 20260821 0 60.66 68.68 60.58 67.93 3022264 67.6816 up up correct
VISL.US Vislink Technologies Inc 20260821 0 3.12 3.12 2.73 3.1 11200 3.1 down down correct
VITL.US Vital Farms Inc 20260821 0 10.53 10.73 10.41 10.57 920800 10.57 up up correct
VIVE.US Viveve Medical Inc 20260821 0 0.0002 0.0002 0.0002 0.0002 1054 0.0002
VIVO.US Meridian Bioscience Inc 20260821 0 4.26 4.38 4.176 4.36 285200 4.36 up up correct
VKTX.US Viking Therapeutics Inc 20260821 0 34.79 34.98 33.47 33.89 1501100 33.89 down down correct
VLGEA.US Village Super Market Inc 20260821 0 43.42 44.42 42.78 44.1 201400 44.1 up up correct
VLY.US Valley National Bancorp 20260821 0 14.19 14.3 14.03 14.16 8014900 14.16 down down correct
VLYPO.US Valley National Bancorp 20260821 0 24.82 24.98 24.82 24.98 3500 24.98 up up correct
VLYPP.US Valley National Bancorp 20260821 0 25.14 25.16 25.11 25.15 4700 25.15 up up correct
VMAR.US Vision Marine Technologies Inc 20260821 0 0.7 0.708 0.659 0.671 40740 6.71 down down correct
VMD.US Viemed Healthcare Inc 20260821 0 8.61 8.905 8.51 8.85 1072900 8.85 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260821 0 5.42 5.42 5.265 5.28 656793 5.28 down down correct
VNET.US 21Vianet Group Inc 20260821 0 6.78 6.78 6.61 6.72 3416200 6.72 down down correct
VNO.US PO 20260821 0 14.75 14.75 14.4701 14.4739 18148 14.4739 down down correct
VNOM.US Viper Energy Partners LP 20260821 0 45.04 45.46 44.63 45.27 1982300 45.27 up up correct
VOD.US Vodafone Group Plc 20260821 0 15.97 15.99 15.85 15.96 2490000 15.96 down down correct
VOR.US Vor Biopharma Inc 20260821 0 23.58 23.86 23.07 23.36 618100 23.36 down down correct
VRA.US Vera Bradley Inc 20260821 0 3.08 3.17 3.07 3.15 94400 3.15 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260821 0 4.9 4.99 4.64 4.82 78800 4.82 down down correct
VRDN.US Viridian Therapeutics Inc 20260821 0 24.65 24.745 24.07 24.29 905600 24.29 down down correct
VREX.US Varex Imaging Corporation 20260821 0 18.49 18.53 18.47 18.51 953800 18.51 up up correct
VRM.US Vroom Inc 20260821 0 10.73 10.73 9.905 10.28 4400 10.28 down down correct
VRME.US VerifyMe Inc 20260821 0 0.6991 0.7385 0.6909 0.7385 81000 0.7385 up up correct
VRNS.US Varonis Systems Inc 20260821 0 40.94 41.545 39.88 41.23 1212600 41.23 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260821 0 0.0002 0.0002 0.0002 0.0002 6402 0.0002
VRRM.US Verra Mobility Corporation 20260821 0 4.67 4.676 4.5 4.56 2704000 4.56 down down correct
VRSK.US Verisk Analytics Inc 20260821 0 186.68 189.34 184.89 187.5 1085400 187.5 up up correct
VRSN.US VeriSign Inc 20260821 0 278.21 282.34 275.94 281.8 603500 281.8 up up correct
VRTS.US Virtus Investment Partners Inc 20260821 0 169.1 171.07 166.74 167.09 75100 167.09 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260821 0 545.1 555.32 540.7 548.05 1074900 548.05 up up correct
VS.US Versus Systems Inc 20260821 0 1.26 1.33 1.26 1.2801 3800 1.2801 up up correct
VSAT.US Viasat Inc 20260821 0 75.14 76.67 73.53 74.72 1209800 74.72 down down correct
VSEC.US VSE Corporation 20260821 0 217.68 219.9 212.5 217.58 259341 217.58 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260821 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260821 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260821 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260821 0 6.88 7.02 6.78 6.89 995000 6.89 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260821 0 0.24 0.25 0.24 0.24 990800 0.24
VTRS.US Viatris Inc 20260821 0 16.01 16.37 15.98 16.32 6494300 16.32 up down incorrect
VTSI.US VirTra Inc 20260821 0 3.17 3.2887 3.08 3.13 65200 3.13 down up incorrect
VTVT.US vTv Therapeutics Inc 20260821 0 33.19 33.85 32.78 33.255 26700 33.255 up down incorrect
VUZI.US Vuzix Corporation 20260821 0 3.03 3.09 2.89 2.94 1105300 2.94 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260821 0 0.288 0.3 0.28 0.297 122500 0.297 up down incorrect
VXRT.US Vaxart Inc 20260821 0 0.52 0.55 0.49 0.52 358900 0.52
VYGR.US Voyager Therapeutics Inc 20260821 0 3.36 3.44 3.3 3.39 424400 3.39 up up correct
WABC.US Westamerica Bancorporation 20260821 0 58.75 58.955 57.96 58.47 110983 58.47 down down correct
WAFD.US Washington Federal Inc 20260821 0 36.48 36.71 36.14 36.38 414900 36.38 down down correct
WAFDP.US Washington Federal Inc 20260821 0 16.59 16.59 16.535 16.59 6300 16.59
WAFU.US Wah Fu Education Group Limited 20260821 0 1.46 1.53 1.46 1.48 36100 1.48 up up correct
WAL.US PA 20260821 0 24.95 24.95 24.77 24.84 8519 24.84 down down correct
WALD.US Waldencast Acquisition Corp 20260821 0 1.33 1.37 1.26 1.3 634700 1.3 down down correct
WALDW.US Waldencast Acquisition Corp 20260821 0 0.027 0.027 0.027 0.027 0 0.027
WASH.US Washington Trust Bancorp Inc 20260821 0 39.76 39.9 39.26 39.71 219307 39.71 down down correct
WATT.US Energous Corporation 20260821 0 12.49 13.05 12.21 12.63 173800 12.63 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260821 0 7 7.35 6.96 7 25900 7
WB.US Weibo Corporation 20260821 0 7.13 7.17 7.03 7.03 1655100 7.03 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260821 0 40.24 40.719 39.41 40.69 627200 40.69 up up correct
WDAY.US Workday Inc 20260821 0 197.67 201.55 194.79 200.01 3430900 200.01 up down incorrect
WDC.US Western Digital Corporation 20260821 0 477.27 478.8 454.33 459.44 4341800 459.44 down up incorrect
WDFC.US WD 20260821 0 213.16 217.21 210.11 217.08 137900 217.08 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260821 0 0.17 0.17 0.17 0.17 0 0.17
WEN.US The Wendy's Company 20260821 0 8.84 9.04 8.725 9.01 5562130 8.934 up up correct
WERN.US Werner Enterprises Inc 20260821 0 38.61 39.03 38.1 38.88 503900 38.88 up up correct
WEYS.US Weyco Group Inc 20260821 0 45.14 45.14 44.29 44.84 12551 44.84 down up incorrect
WFC.US PD 20260821 0 16.34 16.36 16.07 16.13 151689 15.8689 down up incorrect
WFCF.US Where Food Comes From Inc 20260821 0 13 13.2 12.5 12.5 5100 12.5 down up incorrect
WFCPX.US Wells Fargo & Co Non 20260821 0 16.68 16.68 16.68 16.68 0 16.68
WFRD.US Weatherford International plc Ordinary Shares 20260821 0 91.38 92.095 90.15 90.51 931000 90.51 down up incorrect
WHF.US WhiteHorse Finance Inc 20260821 0 7.07 7.18 7.07 7.16 41300 7.16 up up correct
WHLM.US Wilhelmina International Inc 20260821 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260821 0 0.0888 0.092 0.0845 0.0893 303700 0.357 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260821 0 34.29 34.29 34.29 34.29 0 34.29
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260821 0 9.674 9.674 9.674 9.674 0 9.674
WILC.US G. Willi 20260821 0 30.5 30.5 30.5 30.5 0 30.5
WIMI.US WiMi Hologram Cloud Inc 20260821 0 1.34 1.42 1.31 1.38 65100 1.38 up up correct
WINA.US Winmark Corporation 20260821 0 346.12 346.41 337.43 344.28 38000 344.28 down down correct
WING.US Wingstop Inc 20260821 0 113.165 116.22 112.56 115.43 1051700 115.43 up up correct
WINT.US Windtree Therapeutics Inc 20260821 0 0.0001 0.0001 0.0001 0.0001 2150 0.0001
WINV.US WinVest Acquisition Corp. Common Stock 20260821 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260821 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260821 0 82.48 84.18 80 82.07 1123400 82.07 down down correct
WKEY.US WISeKey International Holding AG 20260821 0 6.57 6.73 6.35 6.69 47500 6.69 up up correct
WKHS.US Workhorse Group Inc 20260821 0 3.22 3.541 3.22 3.23 104700 3.23 up up correct
WKSP.US Worksport Ltd. Common Stock 20260821 0 0.62 0.657 0.58 0.588 833100 0.588 down down correct
WLDN.US Willdan Group Inc 20260821 0 86.84 87.01 82.97 85.56 359500 85.56 down down correct
WLFC.US Willis Lease Finance Corporation 20260821 0 54.66 55.01 53.65 54.37 159900 54.37 down down correct
WMG.US Warner Music Group Corp 20260821 0 27.16 27.34 26.935 27.13 1661800 27.13 down down correct
WNEB.US Western New England Bancorp Inc 20260821 0 13.84 13.97 13.72 13.76 130900 13.76 down up incorrect
WNW.US Wunong Net Technology Company Limited 20260821 0 2.47 2.54 2.44 2.44 10000 2.44 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260821 0 2.86 2.87 2.82 2.84 1005400 2.84 down down correct
WPRT.US Westport Fuel Systems Inc 20260821 0 1.81 1.84 1.78 1.83 18500 1.83 up up correct
WRAP.US Wrap Technologies Inc 20260821 0 1.61 1.63 1.51 1.52 466000 1.52 down down correct
WRLD.US World Acceptance Corporation 20260821 0 185.3 190.53 185.3 188.27 45200 188.27 up up correct
WSBC.US WesBanco Inc 20260821 0 41.19 41.55 40.52 40.86 805900 40.86 down down correct
WSBF.US Waterstone Financial Inc 20260821 0 21.15 21.18 20.83 21.09 116000 21.09 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260821 0 22.24 22.44 21.76 22.14 9129900 22.0613 down down correct
WSFS.US WSFS Financial Corporation 20260821 0 80.44 80.91 78.78 79.88 479800 79.88 down down correct
WTBA.US West Bancorporation Inc 20260821 0 28.62 28.75 27.58 28.54 124900 28.54 down down correct
WTER.US The Alkaline Water Company Inc 20260821 0 0.039 0.048 0.039 0.0449 2712 0.0449 up up correct
WTFC.US Wintrust Financial Corporation 20260821 0 153.55 154.13 151.53 152.67 413200 152.67 down down correct
WTW.US Weight Watchers International Inc 20260821 0 343.05 344.97 340.04 341.99 499400 341.99 down down correct
WVE.US Wave Life Sciences Ltd 20260821 0 5.3 5.48 5.27 5.29 2721900 5.29 down down correct
WVFC.US WVS Financial Corp 20260821 0 19.09 19.09 19.09 19.09 0 19.09
WVVI.US Willamette Valley Vineyards Inc 20260821 0 2.23 2.34 2.16 2.16 4000 2.16 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260821 0 2.6 2.65 2.59 2.65 3200 2.65 up up correct
WW.US WW International Inc 20260821 0 15.5 16.595 15.21 15.71 318300 15.71 up down incorrect
WWD.US Woodward Inc 20260821 0 345 346.87 341.57 343.26 356100 343.26 down down correct
WYNN.US Wynn Resorts Limited 20260821 0 99.75 101.28 99.66 100.28 892200 100.28 up up correct
XAIR.US Beyond Air Inc 20260821 0 5.3 5.31 4.88 5.04 23907 5.04 down down correct
XBIO.US Xenetic Biosciences Inc 20260821 0 3.36 3.73 3.18 3.59 84256 3.59 up up correct
XBIT.US XBiotech Inc 20260821 0 2.26 2.32 2.26 2.28 11043 2.28 up up correct
XCAPX.US ACAP Strategic Fund 20260821 0 29.35 29.35 29.35 29.35 0 29.35
XCUR.US Exicure Inc 20260821 0 1.32 1.32 1.05 1.15 151700 1.15 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260821 0 22.45 22.45 22.45 22.45 0 22.45
XEL.US Xcel Energy Inc 20260821 0 78.95 79.48 76.2 76.3 6760600 76.3 down up incorrect
XELA.US Exela Technologies Inc 20260821 0 0.0011 0.0011 0.0011 0.0011 880 0.0011
XELB.US Xcel Brands Inc 20260821 0 0.75 0.8702 0.72 0.869 84900 0.869 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260821 0 60.45 61.57 59.726 60.77 783700 60.77 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20260821 0 8.61 8.81 8.54 8.7 1562900 8.7 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20260821 0 4.05 4.175 4.005 4.04 1219600 4.04 down down correct
XGN.US Exagen Inc 20260821 0 7.83 7.993 7.62 7.92 251700 7.92 up up correct
XILSX.US Pioneer ILS Interval Fund 20260821 0 10.78 10.78 10.78 10.78 0 10.78
XLO.US Xilio Therapeutics Inc. Common Stock 20260821 0 9.21 9.23 9.07 9.23 5200 9.23 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260821 0 84.19 84.19 81.29 83.59 400000 83.59 down down correct
XNCR.US Xencor Inc 20260821 0 27.3 28.16 27.07 27.8 753106 27.8 up down incorrect
XNET.US Xunlei Limited 20260821 0 5.07 5.14 5.03 5.12 154600 5.12 up down incorrect
XONE.US The ExOne Company 20260821 0 49.38 49.38 49.36 49.37 235100 49.37 down down correct
XOS.US Xos Inc 20260821 0 3.84 3.86 3.29 3.5 1665200 3.5 down up incorrect
XP.US XP Inc 20260821 0 16.17 16.98 16.154 16.81 6597800 16.81 up up correct
XPEL.US XPEL Inc 20260821 0 50.92 51.63 50.43 51.34 118600 51.34 up down incorrect
XPER.US Xperi Holding Corporation 20260821 0 6.13 6.288 6.11 6.25 341700 6.25 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260821 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260821 0 10.85 11.1 10.81 10.92 3311600 10.92 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260821 0 2.0326 2.04 2.0326 2.04 1690 2.04 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260821 0 2.86 3 2.85 2.9 1487200 2.9 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260821 0 9.21 9.21 9.21 9.21 0 9.1635
XSICX.US Voya Senior Income Fund Class 20260821 0 9.18 9.18 9.18 9.18 0 9.1376
XSIIX.US ING Senior Incm Fd 20260821 0 9.17 9.17 9.17 9.17 0 9.1218
XSIWX.US ING Senior Incm Fd 20260821 0 9.22 9.22 9.22 9.22 0 9.1715
XSLCX.US Invesco Senior Loan Fund Class 20260821 0 5.43 5.43 5.43 5.43 0 5.43
XTLB.US XTL Biopharmaceuticals Ltd 20260821 0 2.78 2.78 2.78 2.78 520 2.78
XXII.US 22nd Century Group Inc. Common Stock 20260821 0 3.85 4.15 3.7 3.756 9200 3.756 down down correct
YI.US 111 Inc 20260821 0 3.8 3.8 3.43 3.57 5700 3.57 down down correct
YJ.US Yunji Inc 20260821 0 4.11 4.35 3.57 3.61 3456800 3.61 down down correct
YORW.US The York Water Company 20260821 0 34.23 34.3899 33.5 34.03 79152 34.03 down down correct
YQ.US 17 Education & Technology Group Inc 20260821 0 2.33 2.51 2.33 2.51 3600 2.51 up up correct
YTRA.US Yatra Online Inc 20260821 0 0.96 0.984 0.912 0.97 55400 0.97 up up correct
Z.US Zillow Group Inc 20260821 0 35.84 36.485 35.34 35.88 1883600 35.88 up up correct
ZBRA.US Zebra Technologies Corporation 20260821 0 361.27 371.28 359.36 368.51 718600 368.51 up down incorrect
ZCMD.US Zhongchao Inc 20260821 0 0.95 0.95 0.912 0.929 323100 0.929 down up incorrect
ZD.US Ziff Davis Inc. 20260821 0 55.36 56.3 55 56.08 521200 56.08 up up correct
ZG.US Zillow Group Inc 20260821 0 36.88 37.34 36.2 36.78 906200 36.78 down down correct
ZION.US Zions Bancorporation National Association 20260821 0 68.44 68.69 67.36 68.14 1398100 68.14 down down correct
ZIONP.US Zions Bancorporation National Association 20260821 0 18.37 18.37 18.0601 18.1809 10087 17.8958 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260821 0 4.3 4.3 4.25 4.25 400 4.25 down down correct
ZKIN.US ZK International Group Co. Ltd 20260821 0 1.136 1.151 1.05 1.11 35500 1.11 down down correct
ZLAB.US Zai Lab Limited 20260821 0 26.25 26.29 25.723 26.01 1001600 26.01 down down correct
ZM.US Zoom Video Communications Inc 20260821 0 106.4 108.63 104.875 107.43 2709600 107.43 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260821 0 3.95 3.95 3.815 3.825 740800 3.825 down down correct
ZS.US Zscaler Inc 20260821 0 175.23 182.01 172.45 181.745 1685700 181.745 up up correct
ZUMZ.US Zumiez Inc 20260821 0 17.68 18.29 17.68 18.27 188500 18.27 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260821 0 24 24.75 24 24.75 431545 24.75 up up correct

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