CollectAI

close-nasdaq_stocks

2026/08/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260825 0 6.58 6.58 6.58 6.58 0 6.58
AACG.US ATA Creativity Global 20260825 0 0.99 0.99 0.93 0.96 30000 0.96 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260825 0 10.05 10.05 10.05 10.05 0 10.05
AACIU.US Armada Acquisition Corp. I Unit 20260825 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260825 0 19.99 19.99 19.99 19.99 0 19.8369
AAL.US American Airlines Group Inc 20260825 0 14.04 14.05 13.58 13.95 66763100 13.95 down down correct
AAME.US Atlantic American Corporation 20260825 0 1.32 1.32 1.27 1.29 97227 1.29 down down correct
AAOI.US Applied Optoelectronics Inc 20260825 0 111.775 115.08 110.24 113.15 6735547 113.15 up down incorrect
AAON.US AAON Inc 20260825 0 77.63 77.915 75.25 76.19 972948 76.19 down up incorrect
AAPL.US Apple Inc 20260825 0 310.79 313.59 308.21 309.9 25869800 309.9 down down correct
AATC.US Image Sensing Systems Inc 20260825 0 5.75 5.825 5.7 5.75 18917 5.75
ABCB.US Ameris Bancorp 20260825 0 86.1 86.1 85.27 85.54 278800 85.54 down down correct
ABCL.US AbCellera Biologics Inc 20260825 0 11 12.5 10.99 12.5 10699300 12.5 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260825 0 6.14 6.32 6.14 6.21 785100 6.21 up up correct
ABNB.US Airbnb Inc 20260825 0 190.13 191.3595 189.03 190.5 4504981 190.5 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260825 0 3.09 3.169 3.04 3.1 300700 3.1 up up correct
ABR.US PF 20260825 0 22.37 22.45 22.23 22.4 5584 22.4 up up correct
ABSI.US Absci Corporation Common Stock 20260825 0 9.11 9.705 9.1 9.63 2339877 9.63 up up correct
ABUS.US Arbutus Biopharma Corporation 20260825 0 5.25 5.26 5.13 5.2 8912995 5.2 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260825 0 0.826 0.862 0.781 0.8 76100 0.8 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260825 0 30.14 30.76 29.845 30.57 1523784 30.57 up down incorrect
ACB.US Aurora Cannabis Inc 20260825 0 3.94 4.055 3.88 4.01 1376363 4.01 up up correct
ACET.US Adicet Bio Inc 20260825 0 8.98 9.145 8.78 9 69875 9 up up correct
ACGL.US Arch Capital Group Ltd 20260825 0 101.14 101.27 100.145 100.56 1062644 100.56 down down correct
ACGLN.US Arch Capital Group Ltd 20260825 0 16 16.13 15.9401 16.07 29667 16.07 up up correct
ACGLO.US Arch Capital Group Ltd 20260825 0 19.021 19.22 19.01 19.07 34717 19.07 up up correct
ACHC.US Acadia Healthcare Company Inc 20260825 0 28.88 29.92 28.58 29.87 1911000 29.87 up up correct
ACHV.US Achieve Life Sciences Inc 20260825 0 8.04 8.42 8.01 8.17 1322400 8.17 up up correct
ACIU.US AC Immune SA 20260825 0 2.85 2.965 2.85 2.92 241303 2.92 up up correct
ACIW.US ACI Worldwide Inc 20260825 0 52.37 52.695 51.72 52.4 645367 52.4 up up correct
ACLS.US Axcelis Technologies Inc 20260825 0 127.04 127.43 122.55 125.4 281500 125.4 down down correct
ACMR.US ACM Research Inc 20260825 0 79.58 80.475 78.11 79.77 565534 79.77 up up correct
ACNB.US ACNB Corporation 20260825 0 64.5 64.805 64.055 64.7 91990 64.2819 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260825 0 6.36 6.5999 6.15 6.535 3353244 6.535 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260825 0 49.64 49.7099 49.2 49.57 210010 49.57 down up incorrect
ACTG.US Acacia Research Corporation 20260825 0 4.51 4.55 4.5 4.5 94033 4.5 down down correct
ACVA.US ACV Auctions Inc 20260825 0 7.43 7.55 7.26 7.28 1854806 7.28 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260825 0 1.41 1.445 1.4 1.41 87729 1.41
ADAG.US Adagene Inc 20260825 0 3.9 3.97 3.8 3.82 63072 3.82 down down correct
ADBE.US Adobe Inc 20260825 0 270.755 275.91 269.28 273.92 3140195 273.92 up up correct
ADC.US PA 20260825 0 16.85 16.8799 16.7901 16.81 17680 16.81 down down correct
ADI.US Analog Devices Inc 20260825 0 376.24 377.48 367.29 373.66 3739900 372.525 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260825 0 5.35 5.9 5.19 5.82 32100 5.82 up up correct
ADMA.US ADMA Biologics Inc 20260825 0 9.56 9.76 9.52 9.72 1478000 9.72 up down incorrect
ADP.US Automatic Data Processing Inc 20260825 0 280.07 283.41 279.31 282.78 2248434 282.78 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260825 0 25.805 26.49 25.2278 26.25 1221787 26.25 up up correct
ADSK.US Autodesk Inc 20260825 0 251.42 253.875 248.9 251.21 1790264 251.21 down down correct
ADTN.US ADTRAN Inc 20260825 0 7.9 8.04 7.79 8.02 1893600 8.02 up up correct
ADTX.US Aditxt Inc 20260825 0 0.009 0.0094 0.0047 0.0064 88517250 0.0064 down down correct
ADUS.US Addus HomeCare Corporation 20260825 0 120.63 121.62 119.67 121.09 151996 121.09 up up correct
ADV.US Advantage Solutions Inc 20260825 0 33.77 33.96 32.885 33.69 51496 33.69 down down correct
ADXN.US Addex Therapeutics Ltd 20260825 0 4.05 4.1896 3.73 3.9 76766 3.9 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260825 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260825 0 5.99 6.14 5.62 6.14 88540 6.14 up up correct
AEHR.US Aehr Test Systems 20260825 0 101.84 101.84 95.3 95.59 1785487 95.59 down down correct
AEI.US Alset EHome International Inc 20260825 0 1.5971 1.7189 1.48 1.59 27898 1.59 down down correct
AEIS.US Advanced Energy Industries Inc 20260825 0 280.68 283.39 271.65 275.43 399980 275.43 down down correct
AEMD.US Aethlon Medical Inc 20260825 0 2.7 2.76 2.33 2.4 121109 2.4 down down correct
AEP.US American Electric Power Company Inc 20260825 0 121.98 123.16 121.75 122.77 3187800 122.77 up down incorrect
AEYE.US AudioEye Inc 20260825 0 7.36 7.44 7.05 7.37 77600 7.37 up down incorrect
AFCG.US AFC Gamma Inc 20260825 0 3.47 3.47 3.3361 3.39 72604 3.39 down down correct
AFIB.US Acutus Medical Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 648 0.0001
AFRM.US Affirm Holdings Inc 20260825 0 77.42 78.265 76.18 77.945 2476934 77.945 up up correct
AFYA.US Afya Limited 20260825 0 14.22 14.38 14.1 14.35 72200 14.35 up up correct
AGEN.US Agenus Inc 20260825 0 7.8 8.5 7.8 8.36 1181200 8.36 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260825 0 32.85 34.26 32.84 33.9 742188 33.9 up up correct
AGMH.US AGM Group Holdings Inc 20260825 0 1.05 1.0901 1.0425 1.08 16680 1.08 up up correct
AGNC.US AGNC Investment Corp 20260825 0 11.02 11.03 10.88 10.91 13764500 10.7899 down down correct
AGNCM.US AGNC Investment Corp 20260825 0 25.26 25.28 25.251 25.271 5497 25.271 up up correct
AGNCN.US AGNC Investment Corp 20260825 0 25.85 25.9399 25.85 25.918 10498 25.918 up up correct
AGNCO.US AGNC Investment Corp 20260825 0 25.66 25.68 25.64 25.65 12000 25.65 down down correct
AGNCP.US AGNC Investment Corp. 20260825 0 25.465 25.4762 25.37 25.42 21991 25.42 down down correct
AGYS.US Agilysys Inc 20260825 0 114.32 114.78 112.02 114.5 162988 114.5 up up correct
AHCO.US AdaptHealth Corp 20260825 0 5.62 5.67 5.45 5.48 4082914 5.48 down down correct
AIHS.US Senmiao Technology Limited 20260825 0 1.445 1.58 1.4194 1.55 60788 1.55 up up correct
AIP.US Arteris Inc. Common Stock 20260825 0 23.41 23.64 22.91 23.23 568792 23.23 down down correct
AIRG.US Airgain Inc 20260825 0 5.32 5.36 5.18 5.32 54100 5.32
AIRS.US AirSculpt Technologies Inc. Common Stock 20260825 0 2.64 2.72 2.565 2.67 868100 2.67 up up correct
AIRT.US Air T Inc 20260825 0 30.205 31.42 30.205 31.19 33337 31.19 up down incorrect
AIRTP.US Air T Inc 20260825 0 18.85 18.86 18.85 18.86 1700 18.86 up up correct
AKAM.US Akamai Technologies Inc 20260825 0 106 107.27 104.07 105.74 2978517 105.74 down down correct
AKBA.US Akebia Therapeutics Inc 20260825 0 0.9 0.963 0.9 0.958 11341000 0.958 up up correct
AKTS.US Akoustis Technologies Inc 20260825 0 26.3 26.89 25.4736 26.69 601241 26.69 up up correct
AKTX.US Akari Therapeutics Plc 20260825 0 7.97 8.1 7.69 7.87 30400 7.87 down down correct
ALCO.US Alico Inc 20260825 0 41.32 41.32 40.805 41.03 10860 41.03 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260825 0 1.52 1.56 1.5 1.55 447000 1.55 up down incorrect
ALEC.US Alector Inc 20260825 0 2.32 2.455 2.28 2.36 558276 2.36 up up correct
ALF.US Alfi Inc 20260825 0 10.86 10.86 10.86 10.86 57 10.86
ALGM.US Allegro MicroSystems Inc 20260825 0 36.83 37.45 36.435 37.44 2782600 37.44 up up correct
ALGN.US Align Technology Inc 20260825 0 158.85 160.69 157.27 159.61 811600 159.61 up up correct
ALGS.US Aligos Therapeutics Inc 20260825 0 6.93 7.538 6.71 7.47 93400 7.47 up up correct
ALGT.US Allegiant Travel Company 20260825 0 85.46 85.745 80.81 82.32 485666 82.32 down down correct
ALHC.US Alignment Healthcare Inc 20260825 0 13.43 13.62 13.26 13.59 3730838 13.59 up down incorrect
ALKS.US Alkermes plc 20260825 0 48.935 49.58 48.87 49.21 1127442 49.21 up up correct
ALKT.US Alkami Technology Inc 20260825 0 19.795 20.29 19.67 20.13 1291900 20.13 up up correct
ALLO.US Allogene Therapeutics Inc 20260825 0 2.05 2.2099 2.05 2.17 6156769 2.17 up up correct
ALLT.US Allot Ltd 20260825 0 7.55 7.6469 7.5 7.615 201422 7.615 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260825 0 236.56 240.67 235.41 240.08 1576200 240.08 up up correct
ALOT.US AstroNova Inc 20260825 0 28.93 28.99 28.92 28.99 128000 28.99 up up correct
ALRM.US Alarm.com Holdings Inc 20260825 0 57.49 57.76 56.54 56.76 230721 56.76 down down correct
ALRS.US Alerus Financial Corporation 20260825 0 32.94 33.105 32.73 33.07 113504 33.07 up up correct
ALT.US Altimmune Inc 20260825 0 3.14 3.225 3.11 3.2 3814600 3.2 up down incorrect
ALTO.US Alto Ingredients Inc 20260825 0 4.21 4.25 3.97 3.99 1890100 3.99 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20260825 0 1.98 2.045 1.98 2 466069 2 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260825 0 1.53 1.65 1.501 1.6 122000 1.6 up up correct
AMAL.US Amalgamated Financial Corp 20260825 0 49.09 49.09 48.22 48.42 95949 48.42 down down correct
AMAT.US Applied Materials Inc 20260825 0 490.06 492.3 475.88 480.04 5185200 480.04 down down correct
AMBA.US Ambarella Inc 20260825 0 71.41 71.5 69.2 70.78 593890 70.78 down up incorrect
AMCX.US AMC Networks Inc 20260825 0 12.3 12.93 12.24 12.85 511700 12.85 up up correct
AMD.US Advanced Micro Devices Inc 20260825 0 474.2 481.5 469.07 479.18 19001391 479.18 up up correct
AMGN.US Amgen Inc 20260825 0 443.26 447.03 441.26 442.24 2100900 442.24 down up incorrect
AMKR.US Amkor Technology Inc 20260825 0 49.08 49.59 48.4 48.7 4517600 48.6111 down down correct
AMPG.US AmpliTech Group Inc 20260825 0 3.5 3.77 3.5 3.62 2095500 3.62 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260825 0 21.5 22.0699 21.405 21.98 283774 21.98 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260825 0 13.04 13.27 12.915 13.11 1188600 13.11 up up correct
AMRN.US Amarin Corporation plc 20260825 0 14.01 14.43 13.905 14.15 505372 14.15 up up correct
AMSC.US American Superconductor Corporation 20260825 0 29.83 29.95 29.36 29.65 441321 29.65 down down correct
AMSF.US AMERISAFE Inc 20260825 0 26.46 26.48 26.11 26.18 281100 26.18 down down correct
AMST.US Amesite Inc 20260825 0 1.21 1.29 1.04 1.12 582800 1.12 down down correct
AMTB.US Amerant Bancorp Inc 20260825 0 28.85 28.99 28.1094 28.6 232195 28.6 down down correct
AMTX.US Aemetis Inc 20260825 0 1.9 1.94 1.87 1.91 563510 1.91 up down incorrect
AMZN.US Amazon.com Inc 20260825 0 262.51 263.89 259.83 261.06 25550211 261.06 down down correct
ANAB.US AnaptysBio Inc 20260825 0 58.09 58.99 56.805 58.37 341835 58.37 up up correct
ANDE.US The Andersons Inc 20260825 0 65.7 66.21 64.31 65.92 255649 65.92 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260825 0 0.33 0.33 0.33 0.33 100 0.33
ANGI.US Angi Inc 20260825 0 5.01 5.09 4.9 4.93 462200 4.93 down up incorrect
ANGO.US AngioDynamics Inc 20260825 0 15.84 15.99 15.6 15.95 280403 15.95 up up correct
ANIK.US Anika Therapeutics Inc 20260825 0 21.43 21.9189 21.35 21.4 73463 21.4 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260825 0 74.24 75.84 73.56 75.65 811893 75.65 up up correct
ANIX.US Anixa Biosciences Inc 20260825 0 3.64 3.87 3.62 3.66 607300 3.66 up up correct
ANNX.US Annexon Inc 20260825 0 5.13 5.225 5.085 5.15 2941791 5.15 up up correct
ANY.US Sphere 3D Corp 20260825 0 2.47 2.53 2.37 2.51 361400 2.51 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260825 0 26.53 26.96 25.75 26.62 603081 26.62 up up correct
AOUT.US American Outdoor Brands Inc 20260825 0 11.27 11.27 10.42 10.61 53350 10.61 down down correct
APA.US APA Corporation 20260825 0 41.38 42.39 41.33 41.35 4990768 41.35 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260825 0 7.5147 10.7535 7.5147 10.3278 2596 10.3278 up up correct
APEI.US American Public Education Inc 20260825 0 46.43 46.59 44.8425 46.22 263434 46.22 down down correct
API.US Agora Inc 20260825 0 4.22 4.23 4.05 4.12 189039 4.12 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260825 0 3.334 3.334 3.334 3.334 0 3.334
APOG.US Apogee Enterprises Inc 20260825 0 41.57 41.57 40.78 41.26 116700 41.26 down up incorrect
APP.US AppLovin Corporation 20260825 0 299.865 310.88 299.865 310.54 4001500 310.54 up up correct
APPF.US AppFolio Inc 20260825 0 222.66 225.7575 220.5101 223.05 307385 223.05 up up correct
APPN.US Appian Corporation 20260825 0 38.55 39.76 37.73 39.58 1003100 39.58 up up correct
APPS.US Digital Turbine Inc 20260825 0 10.72 10.89 10.43 10.83 1776800 10.83 up up correct
APRE.US Aprea Therapeutics Inc 20260825 0 0.815 0.99 0.802 0.95 2148900 0.95 up up correct
APVO.US Aptevo Therapeutics Inc 20260825 0 2.37 2.5 2.3006 2.46 58598 2.46 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260825 0 1.46 1.46 1.4 1.42 20643 1.42 down down correct
APYX.US Apyx Medical Corporation 20260825 0 3.12 3.24 3.09 3.11 48430 3.11 down down correct
AQB.US AquaBounty Technologies Inc 20260825 0 1.32 1.35 1.3 1.33 41080 1.33 up up correct
AQMS.US Aqua Metals Inc 20260825 0 2.85 2.97 2.75 2.85 19328 2.85
AQST.US Aquestive Therapeutics Inc 20260825 0 4.77 5.12 4.72 5.08 3666800 5.08 up up correct
ARAY.US Accuray Incorporated 20260825 0 0.288 0.288 0.2659 0.2661 350566 0.2661 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260825 0 0.68 0.7149 0.68 0.6997 1039456 0.6997 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260825 0 0.0308 0.0308 0.0276 0.0276 1871 0.0276 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260825 0 3.03 3.03 2.9 2.94 6429 2.94 down down correct
ARCB.US ArcBest Corporation 20260825 0 135.9 138.31 132.9341 135.56 185071 135.56 down down correct
ARCC.US Ares Capital Corporation 20260825 0 20.075 20.08 19.86 19.93 2913240 19.93 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260825 0 14.12 16.24 14.12 15.44 2207500 15.44 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260825 0 3.75 3.925 3.75 3.78 3428400 3.78 up up correct
AREC.US American Resources Corporation 20260825 0 2.52 2.73 2.435 2.72 2447200 2.72 up up correct
ARGX.US argenx SE 20260825 0 1020.29 1030.36 1013.75 1019.49 142232 1019.49 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260825 0 9.26 9.42 8.89 8.92 1051061 8.92 down up incorrect
ARKO.US Arko Corp 20260825 0 4.73 4.83 4.66 4.67 606095 4.67 down down correct
ARKR.US Ark Restaurants Corp 20260825 0 5.62 5.62 4.81 4.81 16735 4.81 down down correct
ARLP.US Alliance Resource Partners L.P 20260825 0 26.43 26.56 26.17 26.47 186719 26.47 up up correct
AROW.US Arrow Financial Corporation 20260825 0 38.42 38.42 37.93 38.18 83990 38.18 down down correct
ARQQ.US Arqit Quantum Inc 20260825 0 20.92 21.698 20.12 20.42 190300 20.42 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260825 0 0.009 0.0095 0.0079 0.008 267362 0.008 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260825 0 25.01 25.34 24.745 24.86 1185616 24.86 down down correct
ARRY.US Array Technologies Inc 20260825 0 4.69 4.7299 4.53 4.55 5526751 4.55 down down correct
ARTL.US Artelo Biosciences Inc 20260825 0 0.7 0.718 0.68 0.7172 15906 6.4548 up down incorrect
ARTNA.US Artesian Resources Corporation 20260825 0 34.921 35.87 34.9 35.8 34965 35.8 up up correct
ARTW.US Art's 20260825 0 2.91 3.06 2.91 2.91 17154 2.91
ARVN.US Arvinas Inc 20260825 0 9.39 9.74 9.39 9.6 530300 9.6 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260825 0 88 90.211 87 88.88 983000 88.88 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260825 0 20.69 20.69 20.69 20.69 0 20.69
ASLE.US AerSale Corporation 20260825 0 5.62 5.685 5.59 5.61 330000 5.61 down up incorrect
ASMB.US Assembly Biosciences Inc 20260825 0 36 37 35.19 35.33 553800 35.33 down down correct
ASML.US ASML Holding N.V 20260825 0 1759.15 1769.99 1735.87 1744.16 809383 1744.16 down down correct
ASO.US Academy Sports and Outdoors Inc 20260825 0 44.57 45.17 43.24 43.475 3455283 43.475 down down correct
ASPC.US Alpha Capital Acquisition Company 20260825 0 11.31 11.31 10.91 10.95 13091 10.95 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260825 0 11.99 11.99 11.99 11.99 0 11.99
ASPS.US Altisource Portfolio Solutions S.A 20260825 0 5.54 5.54 5.33 5.485 17576 5.485 down down correct
ASPU.US Aspen Group Inc 20260825 0 0.23 0.23 0.23 0.23 510 0.23
ASRV.US AmeriServ Financial Inc 20260825 0 4.8 5.04 4.72 4.95 21127 4.95 up up correct
ASTC.US Astrotech Corporation 20260825 0 7.6 7.7682 7.06 7.1 63122 7.1 down down correct
ASTE.US Astec Industries Inc 20260825 0 44.15 44.31 43.04 43.8 533652 43.8 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260825 0 4.01 4.085 3.92 3.99 840626 3.99 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260825 0 0.0048 0.0048 0.0048 0.0048 1142 0.0048
ASTS.US AST SpaceMobile Inc 20260825 0 63.28 64.23 60.9 62.01 8912042 62.01 down down correct
ASUR.US Asure Software Inc 20260825 0 8.77 8.8 8.5 8.62 113800 8.62 down down correct
ASYS.US Amtech Systems Inc 20260825 0 14.3 14.44 14 14.25 230900 14.25 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260825 0 7.38 7.44 7.35 7.44 9687089 7.44 up up correct
ATCX.US Atlas Technical Consultants Inc 20260825 0 3.65 3.71 3.65 3.695 4169 3.695 up down incorrect
ATEC.US Alphatec Holdings Inc 20260825 0 9.22 9.4715 9.08 9.33 1582893 9.33 up up correct
ATER.US Aterian Inc 20260825 0 0.455 0.4599 0.42 0.4203 73840 0.4203 down up incorrect
ATEX.US Anterix Inc 20260825 0 92.41 94.63 90.06 92.37 343555 92.37 down down correct
ATHE.US Alterity Therapeutics Limited 20260825 0 4.44 4.56 4.4 4.47 21800 4.47 up up correct
ATLC.US Atlanticus Holdings Corporation 20260825 0 96.4 97 92.77 93.95 113700 93.95 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260825 0 25.137 25.16 25.137 25.16 1900 25.16 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260825 0 24.2 24.25 23.99 24.25 1900 23.7725 up up correct
ATLO.US Ames National Corporation 20260825 0 31.9 32.06 31.18 31.81 32900 31.5676 down down correct
ATMH.US All Things Mobile Analytic Inc 20260825 0 0.0532 0.0592 0.0532 0.0592 2000 0.0592 up up correct
ATNI.US ATN International Inc 20260825 0 30.73 31.12 30.33 30.71 56300 30.71 down down correct
ATOM.US Atomera Incorporated 20260825 0 4.67 4.67 4.51 4.57 315399 4.57 down down correct
ATOS.US Atossa Therapeutics Inc 20260825 0 2.62 2.69 2.58 2.68 49690 2.68 up up correct
ATRA.US Atara Biotherapeutics Inc 20260825 0 9.57 10.02 9.538 9.84 48500 9.84 up up correct
ATRC.US AtriCure Inc 20260825 0 49.01 49.41 48.11 48.68 966500 48.68 down down correct
ATRO.US Astronics Corporation 20260825 0 77.14 77.55 73.63 74.5 507200 74.5 down down correct
ATXI.US Avenue Therapeutics Inc 20260825 0 0.4 0.4188 0.4 0.41 17816 0.41 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260825 0 41.03 41.06 40.38 40.52 740800 40.52 down down correct
AUBN.US Auburn National Bancorporation Inc 20260825 0 26.15 26.18 26.15 26.18 783 26.18 up up correct
AUDC.US AudioCodes Ltd 20260825 0 9.69 9.92 9.68 9.81 98964 9.81 up up correct
AUID.US Ipsidy Inc. Common Stock 20260825 0 0.455 0.499 0.45 0.47 80100 0.47 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260825 0 16.63 16.83 16.54 16.75 780600 16.75 up down incorrect
AUR.US Aurora Innovation Inc 20260825 0 5.75 5.94 5.65 5.77 31923000 5.77 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260825 0 7.95 8.105 7.76 7.82 1131945 7.82 down up incorrect
AUROW.US Aurora Innovation Inc 20260825 0 0.1214 0.1387 0.1 0.1048 4060 0.1048 down down correct
AUTL.US Autolus Therapeutics plc 20260825 0 2.38 2.45 2.36 2.44 1521482 2.44 up up correct
AUUD.US Auddia Inc 20260825 0 1 1.01 0.956 0.97 278600 0.97 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260825 0 13.625 13.84 13.4 13.59 2900186 13.59 down down correct
AVAV.US AeroVironment Inc 20260825 0 151.05 151.79 147.25 147.42 1224200 147.42 down up incorrect
AVGO.US Broadcom Inc 20260825 0 361.1 362.99 355.31 356.74 18014881 356.74 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260825 0 5.51 5.62 5.39 5.43 198064 5.43 down down correct
AVNW.US Aviat Networks Inc 20260825 0 20.94 21.53 20.7 21.15 133300 21.15 up up correct
AVO.US Mission Produce Inc 20260825 0 13.12 13.125 12.75 13.03 490086 13.03 down down correct
AVPT.US Avepoint Inc 20260825 0 13.17 13.35 12.93 13.07 1666495 13.07 down down correct
AVT.US Avnet Inc 20260825 0 87.76 87.76 85.6694 87.57 844029 87.57 down up incorrect
AVTX.US Avalo Therapeutics Inc 20260825 0 19.54 20.05 19.36 19.74 1015400 19.74 up up correct
AVXL.US Anavex Life Sciences Corp 20260825 0 3.37 3.68 3.365 3.56 2474400 3.56 up up correct
AWRE.US Aware Inc 20260825 0 1.24 1.27 1.18 1.27 12927 1.27 up down incorrect
AXGN.US AxoGen Inc 20260825 0 49.68 50 48.76 49.93 537300 49.93 up up correct
AXON.US Axon Enterprise Inc 20260825 0 603.05 620.79 590.75 613.26 549700 613.26 up up correct
AXSM.US Axsome Therapeutics Inc 20260825 0 207.58 209.533 200.186 205.48 731500 205.48 down down correct
AXTI.US AXT Inc 20260825 0 68.2 71.28 66.8565 67.45 6522985 67.45 down up incorrect
AYTU.US Aytu Biopharma Inc 20260825 0 2.3 2.38 2.29 2.35 19797 2.35 up up correct
AZN.US AstraZeneca PLC 20260825 0 167.08 170.18 166.78 169.66 3453200 169.66 up up correct
BAC.US PQ 20260825 0 16.29 16.4 16.2873 16.38 147483 16.38 up up correct
BAND.US Bandwidth Inc 20260825 0 47.36 48.07 44.77 46.655 392484 46.655 down down correct
BANF.US BancFirst Corporation 20260825 0 112.82 112.82 110.8464 111.09 172053 111.09 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260825 0 27.5 27.5 27.07 27.07 1700 27.07 down down correct
BANR.US Banner Corporation 20260825 0 70.89 71.19 70.065 70.31 186517 70.31 down down correct
BANX.US StoneCastle Financial Corp 20260825 0 20.74 20.74 20.35 20.57 30700 20.57 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260825 0 0.4498 0.4498 0.4245 0.439 4932564 0.439 down down correct
BATRA.US The Liberty Braves Group 20260825 0 57.49 57.91 56.93 57.79 50200 57.79 up down incorrect
BATRK.US The Liberty Braves Group 20260825 0 52.59 53.16 52.1 52.97 355800 52.97 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20260825 0 3.93 4.08 3.87 4.06 1938800 4.06 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20260825 0 9.41 9.495 9.12 9.48 293485 9.48 up up correct
BBGI.US Beasley Broadcast Group Inc 20260825 0 19.82 21.26 19.82 20.52 45976 20.52 up up correct
BBIG.US Vinco Ventures Inc 20260825 0 0.0027 0.01 0.0027 0.01 507 0.01 up up correct
BBIO.US BridgeBio Pharma Inc 20260825 0 81.89 82.5 80.2 80.4 1469328 80.4 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260825 0 0.593 0.607 0.588 0.605 24100 0.605 up up correct
BBSI.US Barrett Business Services Inc 20260825 0 33.24 33.9 32.89 33.8 237810 33.8 up down incorrect
BCAB.US BioAtla Inc 20260825 0 3.28 3.47 3.09 3.26 55312 3.26 down up incorrect
BCBP.US BCB Bancorp Inc 20260825 0 8.68 8.72 8.62 8.66 101501 8.66 down down correct
BCDA.US BioCardia Inc 20260825 0 1.06 1.14 1.02 1.13 354000 1.13 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260825 0 1 1 0.99 1 16000 1
BCML.US BayCom Corp 20260825 0 30.16 30.32 29.57 29.97 53900 29.97 down down correct
BCOR.US Blucora Inc 20260825 0 25.2 25.963 25.11 25.963 2400 25.963 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260825 0 17.73 17.73 17.67 17.67 2121 17.67 down down correct
BCPC.US Balchem Corporation 20260825 0 177.4 179.95 176.1201 179.5 202577 179.5 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260825 0 9.79 9.92 9.7 9.83 2332500 9.83 up up correct
BCTX.US BriaCell Therapeutics Corp 20260825 0 3.61 4.1 3.55 3.77 663500 3.77 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260825 0 4.38 4.48 4.35 4.39 209895 4.39 up up correct
BDSX.US Biodesix Inc 20260825 0 25.7 30 25.41 28.075 198000 28.075 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260825 0 2.19 2.245 2.185 2.24 417500 2.24 up up correct
BEAM.US Beam Therapeutics Inc 20260825 0 28.94 31.48 28.78 31.03 2188665 31.03 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260825 0 0.4832 0.516 0.4801 0.503 393331 0.503 up up correct
BEATW.US Heartbeam Inc. Warrant 20260825 0 0.011 0.011 0.0099 0.01 39254 0.01 down down correct
BEEM.US Beam Global 20260825 0 1.45 1.48 1.36 1.36 1203100 1.36 down down correct
BELFA.US Bel Fuse Inc 20260825 0 211 214.19 204.92 207.45 144959 207.45 down down correct
BELFB.US Bel Fuse Inc 20260825 0 255.11 256.96 247.01 250.09 135000 250.09 down down correct
BFC.US Bank First Corporation 20260825 0 154.37 154.44 151.21 152.99 69664 152.99 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260825 0 1.47 1.52 1.42 1.51 439887 1.51 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260825 0 0.0251 0.0251 0.0222 0.0251 2293 0.0251
BFST.US Business First Bancshares Inc 20260825 0 31.31 31.31 31.07 31.16 115100 31.16 down up incorrect
BHF.US Brighthouse Financial Inc 20260825 0 52.17 52.73 51.62 51.87 892033 51.87 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260825 0 16.07 16.3 15.85 15.88 44147 15.4864 down down correct
BHFAM.US Brighthouse Financial Inc 20260825 0 9.99 10.3599 9.99 10.1414 84632 10.1414 up up correct
BHFAN.US Brighthouse Financial Inc 20260825 0 11.65 11.91 11.561 11.71 38341 11.71 up up correct
BHFAO.US Brighthouse Financial Inc 20260825 0 14.46 14.859 14.46 14.64 55300 14.64 up up correct
BHFAP.US Brighthouse Financial Inc 20260825 0 14.2 14.45 14.15 14.251 41600 14.251 up up correct
BIDU.US Baidu Inc 20260825 0 92 93.47 91.8 93.43 1672317 93.43 up up correct
BIIB.US Biogen Inc 20260825 0 218.93 222.85 218 220.77 495400 220.77 up up correct
BILI.US Bilibili Inc 20260825 0 16.54 16.735 16.5 16.57 3172980 16.57 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260825 0 0.41 0.45 0.401 0.42 254400 0.42 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260825 0 2.46 2.46 2.35 2.37 218699 2.37 down up incorrect
BIVI.US BioVie Inc 20260825 0 2 2.11 1.93 2.09 1029902 2.09 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260825 0 0.91 0.96 0.9 0.916 123600 0.916 up up correct
BJRI.US BJ's Restaurants Inc 20260825 0 67.44 68 64.62 65.34 672500 65.34 down down correct
BKNG.US Booking Holdings Inc 20260825 0 214.1 217.32 211.8672 213.78 5530682 213.78 down down correct
BKR.US Baker Hughes Company 20260825 0 62.27 63.02 61.72 61.82 4807600 61.82 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260825 0 18.72 18.75 18.72 18.75 809 18.75 up down incorrect
BKYI.US BIO 20260825 0 2.97 3.08 2.88 3.02 62900 3.02 up up correct
BL.US BlackLine Inc 20260825 0 31.39 32 31.2 31.63 565316 31.63 up down incorrect
BLBD.US Blue Bird Corporation 20260825 0 59.84 59.84 58.25 58.65 396611 58.65 down up incorrect
BLDP.US Ballard Power Systems Inc 20260825 0 2.35 2.35 2.28 2.31 2870484 2.31 down down correct
BLFS.US BioLife Solutions Inc 20260825 0 37.2 37.7675 37.01 37.22 1377771 37.22 up up correct
BLIN.US Bridgeline Digital Inc 20260825 0 0.99 0.99 0.961 0.9777 34955 0.9777 down down correct
BLKB.US Blackbaud Inc 20260825 0 47.19 48.04 46.1 47.42 315100 47.42 up down incorrect
BLMN.US Bloomin' Brands Inc 20260825 0 11.44 11.56 10.74 11.04 1725079 11.04 down up incorrect
BLNK.US Blink Charging Co 20260825 0 0.5855 0.5986 0.5805 0.5929 939009 0.5929 up up correct
BLRX.US BioLineRx Ltd 20260825 0 3.0309 3.0309 2.6601 2.85 7043 2.85 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260825 0 15.54 15.9 14.7 15.28 3221737 15.28 down up incorrect
BMBL.US Bumble Inc 20260825 0 2.82 2.92 2.79 2.84 2252984 2.84 up up correct
BMEA.US Biomea Fusion Inc 20260825 0 1.63 1.81 1.58 1.73 4457477 1.73 up down incorrect
BMRA.US Biomerica Inc 20260825 0 1.66 1.81 1.66 1.77 16768 1.77 up up correct
BMRC.US Bank of Marin Bancorp 20260825 0 27.21 27.21 26.5 26.84 137903 26.84 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260825 0 65.03 66.36 65.02 66.12 1358400 66.12 up down incorrect
BNGO.US Bionano Genomics Inc 20260825 0 1.22 1.26 1.2 1.25 115600 1.25 up up correct
BNR.US Burning Rock Biotech Limited 20260825 0 10.32 10.898 9.108 9.8 12844 9.8 down down correct
BNTC.US Benitec Biopharma Inc 20260825 0 12.79 13.345 12.76 13.02 254950 13.02 up up correct
BNTX.US BioNTech SE 20260825 0 113.88 116.87 113.405 114.05 1359000 114.05 up up correct
BOKF.US BOK Financial Corporation 20260825 0 140.83 140.83 138.53 138.62 209930 138.62 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260825 0 3.82 3.8524 3.7427 3.85 2389 3.85 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260825 0 1.142 1.142 1.14 1.14 2000 1.14 down down correct
BOOM.US DMC Global Inc 20260825 0 6.76 6.915 6.6032 6.85 70102 6.85 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260825 0 4.53 4.59 4.53 4.55 39600 4.55 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260825 0 27.15 27.446 26.67 26.8025 15585 26.8025 down down correct
BOXL.US Boxlight Corporation 20260825 0 5.46 6.76 5.32 6.495 76531 6.495 up down incorrect
BPOP.US Popular Inc 20260825 0 168.38 169.8 167.19 169.55 314000 169.55 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260825 0 25.27 25.33 25.26 25.29 8300 25.29 up up correct
BPRN.US The Bank of Princeton 20260825 0 42.43 42.72 42.2001 42.33 17420 42.33 down down correct
BPTH.US Bio 20260825 0 0.03 0.03 0.03 0.03 55200 0.03
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260825 0 16.43 16.51 16.35 16.49 20200 16.1107 up up correct
BPYPN.US Brookfield Property Partners L.P 20260825 0 13.99 14 13.97 13.98 56700 13.6238 down down correct
BPYPO.US Brookfield Property Partners L.P 20260825 0 15.4 15.4924 15.38 15.41 23634 15.0126 up up correct
BPYPP.US Brookfield Property Partners L.P 20260825 0 16.36 16.37 16.31 16.36 10500 15.9562
BRAG.US Bragg Gaming Group Inc. Common Shares 20260825 0 1.47 1.522 1.44 1.45 8873 1.45 down down correct
BRID.US Bridgford Foods Corporation 20260825 0 6.15 6.22 6.15 6.22 1300 6.22 up up correct
BRKL.US Brookline Bancorp Inc 20260825 0 24.41 24.43 24.31 24.31 600 24.31 down down correct
BRKR.US Bruker Corporation 20260825 0 57.38 58.19 56 56.85 1626230 56.85 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260825 0 1.355 1.37 1.28 1.28 65100 1.28 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260825 0 0.229 0.23 0.214 0.2225 102600 0.2225 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260825 0 30.69 31.85 30.38 30.8 2821744 30.8 up up correct
BSBK.US Bogota Financial Corp 20260825 0 9.2144 9.4067 9.12 9.31 15355 9.31 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260825 0 19.03 19.363 18.75 18.92 15419 18.92 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260825 0 0.001 0.001 0.001 0.001 70100 0.001
BSRR.US Sierra Bancorp 20260825 0 39.69 39.69 39.21 39.46 31739 39.46 down up incorrect
BSVN.US Bank7 Corp 20260825 0 52.01 52.3 51.64 51.92 22138 51.92 down up incorrect
BSY.US Bentley Systems Incorporated 20260825 0 37.08 37.79 36.57 36.9 2055300 36.9 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260825 0 0.7829 0.8113 0.711 0.7422 1583320 0.7422 down down correct
BTBD.US BT Brands Inc. Common Stock 20260825 0 1.33 1.37 1.33 1.36 14478 1.36 up down incorrect
BTBT.US Bit Digital Inc 20260825 0 1.51 1.61 1.5 1.58 38931719 1.58 up down incorrect
BTCS.US BTCS Inc. Common Stock 20260825 0 1.44 1.5 1.415 1.5 2443600 1.5 up up correct
BTCY.US Biotricity Inc. Common Stock 20260825 0 0.1124 0.12 0.1124 0.1147 7477 0.1147 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260825 0 8.83 8.9 8.82 8.86 400200 8.86 up up correct
BUSE.US First Busey Corporation 20260825 0 30.22 30.365 29.985 29.99 498315 29.99 down down correct
BVS.US Bioventus Inc 20260825 0 14.02 14.105 13.693 14.08 584500 14.08 up up correct
BWAY.US BrainsWay Ltd 20260825 0 14.32 14.62 14.215 14.43 56603 14.43 up up correct
BWB.US Bridgewater Bancshares Inc 20260825 0 21.66 21.77 21.1 21.12 78429 21.12 down down correct
BWEN.US Broadwind Inc 20260825 0 4.44 4.52 4.325 4.38 252799 4.38 down down correct
BWFG.US Bankwell Financial Group Inc 20260825 0 66.69 66.7 65.49 65.75 33505 65.75 down down correct
BWMN.US Bowman Consulting Group Ltd 20260825 0 42.51 42.6 42.5 42.53 253730 42.53 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260825 0 16.11 16.29 15.83 16.28 28000 16.28 up up correct
BYFC.US Broadway Financial Corporation 20260825 0 12 12.05 11.79 11.88 4600 11.88 down down correct
BYND.US Beyond Meat Inc 20260825 0 14.05 14.25 13.559 14.19 763500 14.19 up up correct
BYRN.US Byrna Technologies Inc 20260825 0 3.66 3.82 3.58 3.82 258500 3.82 up up correct
BYSI.US BeyondSpring Inc 20260825 0 0.71 0.7744 0.71 0.7202 44410 0.7202 up up correct
BZ.US Kanzhun Ltd ADR 20260825 0 15.28 16.46 15.21 16.29 14348270 16.29 up up correct
BZUN.US Baozun Inc 20260825 0 2.82 2.87 2.76 2.83 128100 2.83 up up correct
CAAS.US China Automotive Systems Inc 20260825 0 4.76 5.45 4.76 5.34 329200 5.34 up down incorrect
CABA.US Cabaletta Bio Inc 20260825 0 3.14 3.2791 3.11 3.22 3970737 3.22 up up correct
CAC.US Camden National Corporation 20260825 0 57.18 58.2 54.1515 56.36 54310 56.36 down up incorrect
CACC.US Credit Acceptance Corporation 20260825 0 608.94 610 597.11 604.26 68000 604.26 down down correct
CADCX.US CADCX 20260825 0 23.56 23.56 23.56 23.56 0 23.56
CADEX.US CADEX 20260825 0 23.64 23.64 23.64 23.64 0 23.64
CADFX.US CION Ares Diversified Credit Fund W 20260825 0 23.88 23.88 23.88 23.88 0 23.88
CADL.US Candel Therapeutics Inc. Common Stock 20260825 0 13.09 13.95 12.9723 13.6 1342938 13.6 up down incorrect
CADSX.US CADSX 20260825 0 23.75 23.75 23.75 23.75 0 23.75
CADUX.US CADUX 20260825 0 23.85 23.85 23.85 23.85 0 23.85
CADWX.US CADWX 20260825 0 23.7 23.7 23.7 23.7 0 23.7
CAKE.US The Cheesecake Factory Incorporated 20260825 0 114.68 114.68 112.2701 113.485 1985828 113.485 down down correct
CALA.US Calithera Biosciences Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260825 0 84.47 84.69 83.01 84.14 627700 84.14 down down correct
CAMP.US CalAmp Corp 20260825 0 4.4 4.6 4.33 4.45 184477 4.45 up up correct
CAMT.US Camtek Ltd 20260825 0 146.2 147.28 143.7 146.66 242000 146.66 up up correct
CAN.US Canaan Inc 20260825 0 0.36 0.439 0.35 0.417 41490900 0.417 up up correct
CAPR.US Capricor Therapeutics Inc 20260825 0 7.25 8.6 7.25 8.29 17634400 8.29 up up correct
CAR.US Avis Budget Group Inc 20260825 0 147.47 147.47 144.73 145.13 184000 145.13 down down correct
CARE.US Carter Bankshares Inc 20260825 0 31.3 31.6 30.945 31.4 227092 31.4 up up correct
CARG.US CarGurus Inc 20260825 0 37.24 37.53 36.36 36.45 594297 36.45 down up incorrect
CASH.US Meta Financial Group Inc 20260825 0 83.06 84.39 82.31 83.59 217012 83.59 up up correct
CASS.US Cass Information Systems Inc 20260825 0 57.39 57.67 55.88 57.33 92100 57.33 down down correct
CASY.US Casey's General Stores Inc 20260825 0 855.8 860 820.21 824.92 260097 824.92 down up incorrect
CATY.US Cathay General Bancorp 20260825 0 62.47 62.48 61.82 61.89 259100 61.5114 down up incorrect
CBAN.US Colony Bankcorp Inc 20260825 0 21.53 21.53 21.09 21.18 86000 21.18 down down correct
CBAT.US CBAK Energy Technology Inc 20260825 0 0.8113 0.95 0.801 0.95 2571158 0.95 up up correct
CBFV.US CB Financial Services Inc 20260825 0 37.7 37.7 37.09 37.425 14392 37.425 down down correct
CBIO.US Catalyst Biosciences Inc 20260825 0 17.12 17.66 16.87 17 129700 17 down down correct
CBNK.US Capital Bancorp Inc 20260825 0 36.54 36.68 36.26 36.35 39600 36.35 down up incorrect
CBOE.US Cboe Global Markets Inc 20260825 0 307.07 311 302.5 308.82 789400 307.9741 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260825 0 58.25 58.78 56.78 58.27 653300 58.27 up up correct
CBSH.US Commerce Bancshares Inc 20260825 0 58.63 58.7 57.97 58.23 706300 58.23 down down correct
CCAP.US Crescent Capital BDC Inc 20260825 0 10.77 10.825 10.691 10.695 245800 10.6647 down down correct
CCB.US Coastal Financial Corporation 20260825 0 46.61 47.73 46.4 47.17 142712 47.17 up up correct
CCBG.US Capital City Bank Group Inc 20260825 0 51.64 51.95 50.92 51.15 42530 51.15 down down correct
CCCC.US C4 Therapeutics Inc 20260825 0 4.11 4.235 4.085 4.2 4285800 4.2 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260825 0 24.97 25.16 24.86 25.04 27800 25.04 up down incorrect
CCEL.US Cryo 20260825 0 4.39 4.6 4.0519 4.3 10712 4.3 down up incorrect
CCEP.US Coca 20260825 0 109.85 110.275 109.39 109.85 1336621 109.85
CCLFX.US CCLFX 20260825 0 10.34 10.34 10.34 10.34 0 10.34
CCNE.US CNB Financial Corporation 20260825 0 34.38 34.4 33.69 33.91 96100 33.7195 down up incorrect
CCNEP.US CNB Financial Corporation 20260825 0 24.62 24.875 24.62 24.85 1800 24.85 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20260825 0 9.49 10.01 9.48 9.88 1423218 9.88 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260825 0 38.67 39.215 38.1 38.95 172800 38.95 up down incorrect
CCXI.US ChemoCentryx Inc 20260825 0 14.3 14.66 14 14.45 1130300 14.45 up up correct
CD.US Chindata Group Holdings Limited 20260825 0 3.41 3.57 3.08 3.315 241101 3.315 down down correct
CDLX.US Cardlytics Inc 20260825 0 4.28 4.43 4.07 4.28 26700 4.28
CDNA.US CareDx Inc 20260825 0 48.13 51.125 47.234 50.8 1787935 50.8 up up correct
CDNS.US Cadence Design Systems Inc 20260825 0 318.43 333.34 317.175 331.9 2984860 331.9 up up correct
CDW.US CDW Corporation 20260825 0 131.88 142.3 130.56 142.09 1763000 142.09 up up correct
CDXS.US Codexis Inc 20260825 0 1.67 1.72 1.66 1.68 811000 1.68 up up correct
CDZI.US Cadiz Inc 20260825 0 3.83 4.26 3.83 4.14 2103038 4.14 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260825 0 22.13 22.5 22.1 22.425 10295 22.425 up up correct
CEDAX.US CEDAX 20260825 0 21.96 21.96 21.96 21.96 0 21.96
CEDIX.US Destra International & Event 20260825 0 21.99 21.99 21.99 21.99 0 21.99
CEDTX.US CEDTX 20260825 0 21.8 21.8 21.8 21.8 0 21.8
CELC.US Celcuity Inc 20260825 0 92.47 94.33 91.68 92.27 681600 92.27 down down correct
CELH.US Celsius Holdings Inc 20260825 0 35.23 35.65 34.59 35.34 8180600 35.34 up up correct
CELU.US Celularity Inc 20260825 0 0.751 1.11 0.751 0.8008 1184841 0.8008 up up correct
CENT.US Central Garden & Pet Company 20260825 0 45.41 45.82 43.6201 44.24 147408 44.24 down down correct
CENTA.US Central Garden & Pet Company 20260825 0 38.36 38.61 37.64 38.24 288900 38.24 down down correct
CENX.US Century Aluminum Company 20260825 0 43.6 44.85 43.4287 44.2 1161213 44.2 up up correct
CERS.US Cerus Corporation 20260825 0 2.69 2.78 2.69 2.72 831204 2.72 up up correct
CERT.US Certara Inc 20260825 0 7.99 8.265 7.955 8.14 2558900 8.14 up up correct
CETX.US Cemtrex Inc 20260825 0 2.67 2.745 2.61 2.67 36532 2.67
CEVA.US CEVA Inc 20260825 0 27.45 27.45 26.7 27.08 691700 27.08 down down correct
CFBK.US CF Bankshares Inc 20260825 0 34.75 35 34.49 34.66 20600 34.66 down down correct
CFFI.US C&F Financial Corporation 20260825 0 88.64 89.7 87.075 89.44 182523 89.44 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260825 0 8.57 8.665 8.5 8.54 741616 8.54 down down correct
CG.US The Carlyle Group Inc 20260825 0 49.26 49.36 48.36 48.92 3464300 48.92 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260825 0 16.07 16.145 15.95 16.115 14216 16.115 up up correct
CGBD.US TCG BDC Inc 20260825 0 11.48 11.48 11.33 11.41 355567 11.41 down down correct
CGC.US Canopy Growth Corporation 20260825 0 1.06 1.08 1.045 1.07 3140374 1.07 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260825 0 22.21 22.21 22.21 22.21 0 22.21
CGEM.US Cullinan Oncology Inc 20260825 0 22.16 23.06 22.155 22.95 519255 22.95 up up correct
CGEN.US Compugen Ltd 20260825 0 2.6 2.91 2.59 2.87 799789 2.87 up up correct
CGNT.US Cognyte Software Ltd 20260825 0 8.54 8.625 8.35 8.37 378826 8.37 down down correct
CGNX.US Cognex Corporation 20260825 0 60 60.23 59.18 59.82 1436100 59.82 down down correct
CGO.US Calamos Global Total Return Fund 20260825 0 13.1 13.21 13.1 13.2 11100 13.2 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260825 0 0.9803 1.035 0.9803 1.03 416428 1.03 up up correct
CHCI.US Comstock Holding Companies Inc 20260825 0 17.8 19.61 17.75 19.52 89700 19.52 up up correct
CHCO.US City Holding Company 20260825 0 145.42 145.42 143.49 144.47 80200 144.47 down down correct
CHDN.US Churchill Downs Incorporated 20260825 0 90.45 91.235 88.57 88.67 724933 88.67 down down correct
CHEF.US The Chefs' Warehouse Inc 20260825 0 114.15 115.215 111.25 111.78 513617 111.78 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260825 0 13.07 13.07 12.82 12.9 131200 12.9 down down correct
CHKP.US Check Point Software Technologies Ltd 20260825 0 129.8 130.35 127.645 129.52 741825 129.52 down up incorrect
CHMG.US Chemung Financial Corporation 20260825 0 82.53 82.8 81.04 82.6 51000 82.6 up up correct
CHNR.US China Natural Resources Inc 20260825 0 4.09 4.21 3.9501 4.09 4255 4.09
CHRS.US Coherus BioSciences Inc 20260825 0 1.36 1.4099 1.31 1.37 1297214 1.37 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260825 0 142.69 145.23 142.455 143.66 1002445 143.66 up up correct
CHSCL.US CHS Inc 20260825 0 25.355 25.5 25.35 25.4 28516 25.4 up up correct
CHSCM.US CHS Inc 20260825 0 24.43 24.59 24.245 24.27 31700 24.27 down down correct
CHSCN.US CHS Inc 20260825 0 25.0801 25.25 25.0801 25.14 38390 25.14 up up correct
CHSCO.US CHS Inc 20260825 0 25.94 25.94 25.76 25.8 26800 25.8 down up incorrect
CHSCP.US CHS Inc 20260825 0 26.65 26.7399 26.6 26.655 14584 26.655 up up correct
CHTR.US Charter Communications Inc 20260825 0 148.63 156.14 145.19 155.14 2149000 155.14 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260825 0 8.57 8.65 8.52 8.54 123900 8.54 down down correct
CHY.US Calamos Convertible and High Income Fund 20260825 0 12.96 13.01 12.91 12.96 92100 12.96
CIFR.US Cipher Mining Inc 20260825 0 15.63 16.38 15.4 16.31 29429812 16.31 up up correct
CIGI.US Colliers International Group Inc 20260825 0 107.57 107.93 104.89 105.55 222600 105.55 down up incorrect
CINF.US Cincinnati Financial Corporation 20260825 0 171.88 172.17 170.41 171.42 433800 171.42 down down correct
CIVB.US Civista Bancshares Inc 20260825 0 27.71 27.71 27.22 27.38 116100 27.38 down down correct
CIZN.US Citizens Holding Company 20260825 0 10.75 10.75 10.64 10.64 700 10.64 down down correct
CLAR.US Clarus Corporation 20260825 0 3.78 3.86 3.75 3.8 246900 3.8 up up correct
CLBK.US Columbia Financial Inc 20260825 0 11.84 11.84 11.65 11.655 2423300 11.655 down down correct
CLBT.US Cellebrite DI 20260825 0 11.4 11.555 11.205 11.29 2597900 11.29 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260825 0 41.02 41.92 40.63 41.22 550900 41.22 up up correct
CLFD.US Clearfield Inc 20260825 0 27.67 29.55 27.5 29.45 187607 29.45 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260825 0 0.33 0.33 0.2849 0.29 72004 0.29 down down correct
CLIR.US ClearSign Technologies Corporation 20260825 0 4.88 4.936 4.6143 4.7 29286 4.7 down down correct
CLLS.US Cellectis S.A 20260825 0 3.33 3.4705 3.305 3.42 15890 3.42 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260825 0 48.07 48.55 46.75 47.03 834546 47.03 down down correct
CLNE.US Clean Energy Fuels Corp 20260825 0 1.58 1.61 1.57 1.57 2070678 1.57 down up incorrect
CLNN.US Clene Inc 20260825 0 4.47 4.58 4.2 4.44 112100 4.44 down up incorrect
CLOV.US Clover Health Investments Corp 20260825 0 4.16 4.19 4.035 4.13 2706846 4.13 down up incorrect
CLPS.US CLPS Incorporation 20260825 0 1.04 1.08 1.02 1.07 16400 1.07 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260825 0 15.28 17.22 15.239 16.96 1081430 16.96 up up correct
CLRB.US Cellectar Biosciences Inc 20260825 0 2.59 2.6 2.5 2.54 16671 2.54 down down correct
CLRO.US ClearOne Inc 20260825 0 5.65 6.17 5.58 6.17 74900 6.17 up up correct
CLSK.US CleanSpark Inc 20260825 0 11.87 12.895 11.8 12.75 18833600 12.75 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260825 0 17.5 17.5 17.367 17.367 2700 17.367 down down correct
CLVR.US Clever Leaves Holdings Inc 20260825 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260825 0 1.62 1.66 1.57 1.63 10495 1.63 up up correct
CMCO.US Columbus McKinnon Corporation 20260825 0 18.69 18.69 17.75 17.79 395125 17.79 down down correct
CMCSA.US Comcast Corporation 20260825 0 26.9 27.35 26.69 27.1 22653869 27.1 up up correct
CMCT.US CIM Commercial Trust Corporation 20260825 0 4.74 4.82 3.86 3.94 107500 3.94 down down correct
CME.US CME Group Inc 20260825 0 277 279.355 273.22 277.32 1403369 277.32 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260825 0 2.12 2.37 2.12 2.3 139600 2.3 up up correct
CMPR.US Cimpress plc 20260825 0 88.01 88.855 85.6001 87.88 153088 87.88 down down correct
CMPS.US COMPASS Pathways plc 20260825 0 14.4 14.92 14.3 14.88 2282110 14.88 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260825 0 2.4 2.55 2.39 2.53 2295274 2.53 up up correct
CMTL.US Comtech Telecommunications Corp 20260825 0 1.77 1.79 1.75 1.77 120800 1.77
CNDT.US Conduent Incorporated 20260825 0 1.61 1.65 1.6099 1.63 390864 1.63 up down incorrect
CNET.US ZW Data Action Technologies Inc 20260825 0 1.36 1.42 1.36 1.41 13500 1.41 up down incorrect
CNEY.US CN Energy Group. Inc 20260825 0 0.668 0.67 0.631 0.64 59800 0.64 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20260825 0 32.27 32.27 31.93 32.02 218400 32.02 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260825 0 25.1 25.112 25.1 25.112 2067 25.112 up up correct
CNRLX.US CNRLX 20260825 0 17.22 17.22 17.22 17.22 0 17.22
CNROX.US CNROX 20260825 0 4.39 4.39 4.39 4.39 0 4.39
CNSP.US CNS Pharmaceuticals Inc 20260825 0 5.74 6.05 5.739 5.8 8600 5.8 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20260825 0 2.33 2.48 2.33 2.45 636731 2.45 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260825 0 0.47 0.475 0.397 0.435 8170500 0.435 down down correct
CNTY.US Century Casinos Inc 20260825 0 1.29 1.305 1.27 1.27 59539 1.27 down down correct
CNXC.US Concentrix Corporation 20260825 0 25.392 26.9399 25.392 26.87 1130439 26.87 up up correct
CNXN.US PC Connection Inc 20260825 0 77.18 79.62 76.2 79.38 125900 79.38 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260825 0 64.12 64.9 63.5 63.57 542242 63.57 down up incorrect
COCP.US Cocrystal Pharma Inc 20260825 0 1.11 1.18 1.1 1.13 71842 1.13 up down incorrect
CODA.US Coda Octopus Group Inc 20260825 0 10.04 10.17 10 10.04 13906 10.04
CODX.US Co 20260825 0 1.24 1.3 1.22 1.23 171011 1.23 down up incorrect
COF.US PN 20260825 0 15.21 15.38 15.2 15.32 25900 15.32 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260825 0 33.2 33.38 32.74 33.24 60310 33.24 up down incorrect
COGT.US Cogent Biosciences Inc 20260825 0 36.56 37.08 36.44 36.8 1394407 36.8 up down incorrect
COHR.US Coherent Inc 20260825 0 287.15 291.71 281.32 288.14 4738900 288.14 up down incorrect
COHU.US Cohu Inc 20260825 0 53.09 53.09 50.33 50.61 575400 50.61 down down correct
COIN.US Coinbase Global Inc 20260825 0 176 189.27 174.73 187.16 10565290 187.16 up up correct
COKE.US Coca 20260825 0 192.59 197.15 190.9 196.53 413600 196.53 up up correct
COLB.US Columbia Banking System Inc 20260825 0 30.9 30.9 30.37 30.53 2332600 30.1619 down down correct
COLL.US Collegium Pharmaceutical Inc 20260825 0 27.47 27.755 27.13 27.47 551895 27.47
COLM.US Columbia Sportswear Company 20260825 0 59.61 60.08 58.33 58.94 759100 58.94 down down correct
COMS.US COMSovereign Holding Corp 20260825 0 0.0015 0.0015 0.0015 0.0015 253 0.0015
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260825 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260825 0 6.7 7.78 6.7 7.6204 574537 7.6204 up up correct
CORT.US Corcept Therapeutics Incorporated 20260825 0 124.89 126.3833 122 123.57 981693 123.57 down down correct
COST.US Costco Wholesale Corporation 20260825 0 965.86 969.05 959.89 960.01 1360603 960.01 down down correct
CPHC.US Canterbury Park Holding Corporation 20260825 0 15.7 15.85 15.7 15.75 5148 15.75 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260825 0 7.89 8.7 7.63 8.7 112317 8.7 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260825 0 0.336 0.373 0.335 0.356 178200 0.356 up up correct
CPRDX.US CPRDX 20260825 0 11.29 11.29 11.29 11.29 0 11.29
CPREX.US CPREX 20260825 0 11.29 11.29 11.29 11.29 0 11.29
CPRSX.US CPRSX 20260825 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260825 0 32.8 33.5 32.22 33.33 9980600 33.33 up up correct
CPRTX.US CPRTX 20260825 0 11.28 11.28 11.28 11.28 0 11.28
CPSH.US CPS Technologies Corporation 20260825 0 3.92 4.04 3.85 4.02 159700 4.02 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260825 0 9.29 9.34 9.13 9.29 16040 9.29
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260825 0 13.43 13.43 13.28 13.28 38600 13.28 down up incorrect
CRAI.US CRA International Inc 20260825 0 173.66 175.06 171.32 171.88 68100 171.88 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260825 0 10.9 11.35 10.79 11.31 1281867 11.31 up up correct
CRBU.US Caribou Biosciences Inc 20260825 0 1.65 1.76 1.65 1.76 1380392 1.76 up up correct
CRCT.US Cricut Inc 20260825 0 5.64 5.93 5.61 5.87 694935 5.87 up up correct
CRDF.US Cardiff Oncology Inc 20260825 0 1 1.07 0.98 1.02 918500 1.02 up up correct
CRDFX.US CRDFX 20260825 0 22.22 22.22 22.22 22.22 0 22.22
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260825 0 22.21 22.21 22.21 22.21 0 22.21
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260825 0 1.89 2.02 1.86 2 2164600 2 up up correct
CRDLX.US CRDLX 20260825 0 22.21 22.21 22.21 22.21 0 22.21
CRDTX.US Griffin Inst Access Credit Fund CL A 20260825 0 22.22 22.22 22.22 22.22 0 22.22
CREDX.US CREDX 20260825 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260825 0 0.18 0.224 0.18 0.224 40134 0.224 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260825 0 11.28 11.33 10.93 11.3 186500 11.3 up up correct
CREX.US Creative Realities Inc 20260825 0 2.82 2.8959 2.81 2.86 6809 2.86 up up correct
CRIS.US Curis Inc 20260825 0 1.61 1.64 1.55 1.59 142400 1.59 down down correct
CRKN.US Crown ElectroKinetics Corp 20260825 0 0.0179 0.0179 0.0179 0.0179 0 0.0179
CRMD.US CorMedix Inc 20260825 0 8.35 8.575 8.28 8.56 1235615 8.56 up up correct
CRMT.US America's Car 20260825 0 2.2 2.48 2.2 2.35 144000 2.35 up up correct
CRNC.US Cerence Inc 20260825 0 7.68 8.05 7.6 8.02 672073 8.02 up up correct
CRNT.US Ceragon Networks Ltd 20260825 0 2.07 2.0899 2.04 2.07 206218 2.07
CRNX.US Crinetics Pharmaceuticals Inc 20260825 0 84.83 84.86 84.78 84.86 1241641 84.86 up up correct
CRON.US Cronos Group Inc 20260825 0 3.47 3.555 3.4 3.51 2464100 3.51 up up correct
CROX.US Crocs Inc 20260825 0 125.65 125.65 120.22 122.89 995212 122.89 down down correct
CRSP.US CRISPR Therapeutics AG 20260825 0 57.93 61.55 57.51 60.9 2080800 60.9 up up correct
CRSR.US Corsair Gaming Inc 20260825 0 11.1 11.86 11.02 11.84 1667920 11.84 up up correct
CRTO.US Criteo S.A 20260825 0 17 17.46 17 17.3 279821 17.3 up up correct
CRUS.US Cirrus Logic Inc 20260825 0 112.84 113.01 110.58 111.43 590483 111.43 down down correct
CRVL.US CorVel Corporation 20260825 0 70.71 71.005 68.4866 70.14 102330 70.14 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260825 0 14.3 14.83 14.3 14.56 642200 14.56 up up correct
CRWD.US CrowdStrike Holdings Inc 20260825 0 191.62 194.5 182.35 185.38 8346507 185.38 down down correct
CRWS.US Crown Crafts Inc 20260825 0 3.02 3.02 2.92 2.93 82925 2.93 down down correct
CSBR.US Champions Oncology Inc 20260825 0 4.91 4.98 4.91 4.98 2400 4.98 up up correct
CSCO.US Cisco Systems Inc 20260825 0 112.23 112.5 110.61 111.11 11818200 111.11 down down correct
CSGP.US CoStar Group Inc 20260825 0 32.59 33.28 32.25 32.81 4915500 32.81 up up correct
CSIQ.US Canadian Solar Inc 20260825 0 14.605 14.68 14.03 14.28 1541764 14.28 down down correct
CSPI.US CSP Inc 20260825 0 7.52 7.9 7.5 7.5 7600 7.4714 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260825 0 20.83 20.85 20.6 20.83 128277 20.83
CSTE.US Caesarstone Ltd 20260825 0 3.5 3.52 3.295 3.37 172337 3.37 down up incorrect
CSTL.US Castle Biosciences Inc 20260825 0 33.47 35.2 33.29 35 483371 35 up up correct
CSWC.US Capital Southwest Corporation 20260825 0 25.31 25.34 25.06 25.21 339300 25.21 down down correct
CSX.US CSX Corporation 20260825 0 51.42 51.88 51.12 51.51 6419300 51.3701 up up correct
CTAS.US Cintas Corporation 20260825 0 206.68 207.09 203.61 204.76 2440945 204.76 down down correct
CTBI.US Community Trust Bancorp Inc 20260825 0 76.83 76.995 75.95 76.37 82615 76.37 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260825 0 4.45 4.58 4.36 4.58 605075 4.58 up up correct
CTMX.US CytomX Therapeutics Inc 20260825 0 3.32 3.445 3.32 3.37 4027315 3.37 up up correct
CTRE.US CareTrust REIT Inc 20260825 0 39.74 40.085 39.42 39.9 1773595 39.9 up up correct
CTRM.US Castor Maritime Inc 20260825 0 2.44 2.5 2.35 2.5 57100 2.5 up down incorrect
CTRN.US Citi Trends Inc 20260825 0 65.38 73.025 65.38 69.71 664076 69.71 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260825 0 61.81 63.3 61.095 63.06 5817656 63.06 up up correct
CTSO.US Cytosorbents Corporation 20260825 0 0.37 0.39 0.35 0.3553 123629 0.3553 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260825 0 0.5777 0.67 0.5777 0.6037 2161921 0.6037 up up correct
CUE.US Cue Biopharma Inc 20260825 0 23.69 28.29 23.405 26.76 170471 26.76 up up correct
CUEN.US Cuentas Inc 20260825 0 0.5101 0.5562 0.5101 0.5562 370 0.5562 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260825 0 16.6 16.6 16.6 16.6 900 16.6
CURI.US CuriosityStream Inc 20260825 0 2.86 3.03 2.715 2.72 1474900 2.72 down down correct
CVBF.US CVB Financial Corp 20260825 0 22.52 22.52 22.32 22.39 732783 22.39 down down correct
CVCO.US Cavco Industries Inc 20260825 0 589.59 592.9725 576.07 587.76 105116 587.76 down down correct
CVGI.US Commercial Vehicle Group Inc 20260825 0 3.08 3.1177 3.015 3.09 203744 3.09 up up correct
CVLG.US Covenant Logistics Group Inc 20260825 0 34.7 35.095 34.0005 35.07 166992 35.07 up up correct
CVLT.US Commvault Systems Inc 20260825 0 130.97 133.685 130.28 131.16 406285 131.16 up down incorrect
CVRX.US CVRx Inc. Common Stock 20260825 0 3.17 3.42 3.1303 3.37 1123956 3.37 up up correct
CVV.US CVD Equipment Corporation 20260825 0 7.38 7.65 7.3512 7.57 53098 7.57 up up correct
CWBC.US Community West Bancshares 20260825 0 26.08 26.19 25.79 26 174700 26 down down correct
CWCO.US Consolidated Water Co. Ltd 20260825 0 29.95 30.2 29.67 30.13 61962 30.13 up up correct
CWST.US Casella Waste Systems Inc 20260825 0 94.5 94.77 92 93.43 478593 93.43 down down correct
CXDO.US Crexendo Inc 20260825 0 6.34 6.43 6.27 6.31 136183 6.31 down down correct
CYAN.US Cyanotech Corporation 20260825 0 0.49 0.5 0.45 0.45 19300 0.45 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20260825 0 3.93 4.18 3.93 4 77900 4 up up correct
CYPS.US Cyclo3pss Corporation 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260825 0 16.51 16.94 16.42 16.72 476800 16.72 up up correct
CYTK.US Cytokinetics Incorporated 20260825 0 77.93 78.72 77.21 77.46 1260832 77.46 down up incorrect
CZNC.US Citizens & Northern Corporation 20260825 0 25.95 26 25.72 25.78 55679 25.78 down down correct
CZR.US Caesars Entertainment Inc 20260825 0 29.66 29.71 29.65 29.66 2375000 29.66
CZWI.US Citizens Community Bancorp Inc 20260825 0 20.94 20.94 20.75 20.85 12300 20.85 down down correct
DAKT.US Daktronics Inc 20260825 0 19.14 19.1588 18.97 19.11 580838 19.11 down down correct
DARE.US Daré Bioscience Inc 20260825 0 0.818 0.8544 0.8 0.8207 618671 0.8207 up up correct
DBGI.US Digital Brands Group Inc 20260825 0 8.34 8.5399 7.66 7.87 57276 7.87 down down correct
DBVT.US DBV Technologies S.A 20260825 0 14.88 15.13 14.73 14.97 154936 14.97 up up correct
DBX.US Dropbox Inc 20260825 0 34.6 34.82 34.195 34.78 2465373 34.78 up up correct
DCBO.US Docebo Inc 20260825 0 24.43 24.86 24.37 24.69 33156 24.69 up up correct
DCGO.US DocGo Inc 20260825 0 0.3999 0.4048 0.3516 0.3824 1611072 0.3824 down down correct
DCOM.US Dime Community Bancshares Inc 20260825 0 40.47 40.63 40.245 40.39 139519 40.39 down down correct
DCTH.US Delcath Systems Inc 20260825 0 16.9 17.125 16.8 16.92 503700 16.92 up down incorrect
DDOG.US Datadog Inc 20260825 0 226.89 229.08 221.31 222.99 3095075 222.99 down down correct
DFH.US Dream Finders Homes Inc 20260825 0 15.19 15.45 14.6001 15.31 382400 15.31 up up correct
DGICA.US Donegal Group Inc 20260825 0 18.99 19.27 18.84 19.13 120399 19.13 up up correct
DGICB.US Donegal Group Inc 20260825 0 23.71 23.71 23.71 23.71 92 23.71
DGII.US Digi International Inc 20260825 0 75.33 75.985 73.955 75.92 230953 75.92 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260825 0 0.731 0.757 0.716 0.754 89500 0.754 up up correct
DHC.US Diversified Healthcare Trust 20260825 0 8.02 8.095 7.98 8.08 872149 8.08 up up correct
DHCNI.US DHCNI 20260825 0 18.63 18.77 18.49 18.57 6800 18.57 down down correct
DHCNL.US Diversified Healthcare Trust 20260825 0 18.9 19.09 18.896 18.94 14478 18.94 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260825 0 4.7 4.9 4.45 4.48 77603 4.48 down up incorrect
DIOD.US Diodes Incorporated 20260825 0 92.28 92.96 89.74 92.95 646200 92.95 up up correct
DJCO.US Daily Journal Corporation 20260825 0 609.15 618.77 595.3 618.72 74500 618.72 up up correct
DKNG.US DraftKings Inc 20260825 0 25.86 26.47 25.65 25.79 6506200 25.79 down up incorrect
DLHC.US DLH Holdings Corp 20260825 0 4.496 4.57 4.48 4.505 5477 4.505 up up correct
DLO.US DLocal Limited Class A Common Shares 20260825 0 15.16 15.57 15.08 15.53 2696721 15.53 up down incorrect
DLPN.US Dolphin Entertainment Inc 20260825 0 1.14 1.1883 1.14 1.17 3837 1.17 up down incorrect
DLTH.US Duluth Holdings Inc 20260825 0 3.75 3.8295 3.67 3.78 35784 3.78 up up correct
DLTR.US Dollar Tree Inc 20260825 0 136 136.165 132.28 134.48 2625824 134.48 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260825 0 6.6 6.865 6.6 6.74 130900 6.74 up up correct
DMLP.US Dorchester Minerals L.P 20260825 0 29.1 29.1699 28.83 28.93 86424 28.93 down down correct
DMRC.US Digimarc Corporation 20260825 0 6.01 6.0978 5.61 5.81 130320 5.81 down down correct
DNLI.US Denali Therapeutics Inc 20260825 0 24.86 25.26 24.81 24.93 1120500 24.93 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260825 0 3.59 3.655 3.54 3.56 2009600 3.56 down up incorrect
DOCU.US DocuSign Inc 20260825 0 61.74 62.56 60.22 60.54 3512250 60.54 down down correct
DOGZ.US Dogness (International) Corporation 20260825 0 1.02 1.03 1.01 1.01 34805 1.01 down down correct
DOMO.US Domo Inc 20260825 0 3.78 3.83 3.7 3.72 1117500 3.72 down down correct
DORM.US Dorman Products Inc 20260825 0 131.25 132.64 128.99 130.46 155983 130.46 down down correct
DOX.US Amdocs Limited 20260825 0 61.26 62.435 60.825 62.31 689167 62.31 up up correct
DOYU.US DouYu International Holdings Limited 20260825 0 4.3 4.3502 4.24 4.25 38912 4.25 down down correct
DPRO.US Draganfly Inc. Common Shares 20260825 0 4.325 4.3901 4.27 4.33 350734 4.33 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260825 0 15.041 15.115 15.01 15.0392 6654 14.8593 down down correct
DRIO.US DarioHealth Corp 20260825 0 7.1 7.7199 6.66 7.39 123548 7.39 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260825 0 1.65 1.72 1.5 1.72 194600 1.72 up up correct
DRVN.US Driven Brands Holdings Inc 20260825 0 13.1 13.205 12.92 13.16 1150711 13.16 up up correct
DSAC.US Duddell Street Acquisition Corp 20260825 0 10.16 10.16 10.16 10.16 25425 10.16
DSGN.US Design Therapeutics Inc 20260825 0 15.44 15.96 15.27 15.68 608109 15.68 up up correct
DSGX.US The Descartes Systems Group Inc 20260825 0 77.71 79.21 76.81 77.52 295988 77.52 down down correct
DSP.US Viant Technology Inc 20260825 0 12.2 12.455 12.09 12.305 118593 12.305 up up correct
DSWL.US Deswell Industries Inc 20260825 0 3.2 3.2 3.12 3.12 7194 3.12 down down correct
DTIL.US Precision BioSciences Inc 20260825 0 8.43 8.75 8.33 8.55 418200 8.55 up up correct
DTSS.US Datasea Inc 20260825 0 0.732 0.733 0.6925 0.6925 27871 0.6925 down down correct
DTST.US Data Storage Corporation 20260825 0 3.04 3.04 2.9 2.96 27500 2.96 down down correct
DUO.US Fangdd Network Group Ltd 20260825 0 0.7047 0.7047 0.6685 0.67 6393 0.67 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260825 0 145.68 148.05 144.01 146.04 791700 146.04 up up correct
DUOT.US Duos Technologies Group Inc 20260825 0 10.39 10.5699 10.1536 10.22 724561 10.22 down up incorrect
DWSN.US Dawson Geophysical Company 20260825 0 3.42 3.665 3.25 3.31 220251 3.31 down down correct
DXCM.US DexCom Inc 20260825 0 90.73 91.14 88.78 89.16 4105700 89.16 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260825 0 0.66 0.66 0.62 0.62 59900 0.62 down down correct
DXPE.US DXP Enterprises Inc 20260825 0 190.08 191.21 184.94 188.44 104803 188.44 down down correct
DXYN.US The Dixie Group Inc 20260825 0 0.3401 0.43 0.3401 0.43 23368 0.43 up up correct
DYAI.US Dyadic International Inc 20260825 0 0.7 0.72 0.68 0.69 57800 0.69 down down correct
DYN.US Dyne Therapeutics Inc 20260825 0 26.28 26.69 25.965 26.34 1459196 26.34 up up correct
EBAY.US eBay Inc 20260825 0 106.53 107.14 105.45 106 2444400 105.6787 down down correct
EBC.US Eastern Bankshares Inc 20260825 0 22.69 22.785 22.285 22.36 1349500 22.36 down down correct
EBET.US Esports Technologies Inc 20260825 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260825 0 22.87 22.93 22.525 22.75 22825 22.75 down down correct
EBON.US Ebang International Holdings Inc 20260825 0 2.076 2.231 2.076 2.231 1800 2.231 up up correct
ECHO.US Echo Global Logistics Inc 20260825 0 86.25 87.21 85.12 86.52 2837970 86.52 up down incorrect
ECOR.US electroCore Inc 20260825 0 9.56 9.9699 9.23 9.47 109294 9.47 down up incorrect
ECPG.US Encore Capital Group Inc 20260825 0 103.99 104 102.26 102.36 261900 102.36 down up incorrect
EDIT.US Editas Medicine Inc 20260825 0 3.05 3.33 3.05 3.28 4212991 3.28 up up correct
EDRY.US EuroDry Ltd 20260825 0 52.12 53.93 47.05 53.69 235620 53.69 up up correct
EDSA.US Edesa Biotech Inc 20260825 0 4.39 4.75 4.28 4.45 112000 4.45 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260825 0 0.925 0.925 0.905 0.911 4300 0.911 down down correct
EDUC.US Educational Development Corporation 20260825 0 1.36 1.375 1.36 1.36 76447 1.36
EEFT.US Euronet Worldwide Inc 20260825 0 69.83 71.33 69.33 71.21 518700 71.21 up up correct
EEIQ.US Elite Education Group International Limited 20260825 0 2.62 2.8 2.405 2.405 9976 2.405 down down correct
EFOI.US Energy Focus Inc 20260825 0 2.88 2.96 2.8 2.85 6702 2.85 down down correct
EFSC.US Enterprise Financial Services Corp 20260825 0 63.64 63.89 63.16 63.38 147000 63.38 down down correct
EFTR.US Effector Therapeutics Inc 20260825 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EGAN.US eGain Corporation 20260825 0 7.14 7.26 7.12 7.2 36828 7.2 up up correct
EGBN.US Eagle Bancorp Inc 20260825 0 28.08 28.18 27.68 27.68 203200 27.68 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260825 0 32.5197 32.5197 32.5197 32.5197 21 32.5197
EGRX.US Eagle Pharmaceuticals Inc 20260825 0 0.53 0.53 0.53 0.53 0 0.53
EH.US EHang Holdings Limited 20260825 0 5.1 5.25 4.57 4.83 2832400 4.83 down down correct
EHTH.US eHealth Inc 20260825 0 1.24 1.2401 1.2 1.2 255277 1.2 down down correct
EIOAX.US EIOAX 20260825 0 8.07 8.07 8.07 8.07 0 8.07
EIOMX.US EIOMX 20260825 0 7.94 7.94 7.94 7.94 0 7.94
EJH.US E 20260825 0 1.27 1.41 1.26 1.35 41368 1.35 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260825 0 3.45 3.5 3.4 3.47 970100 3.47 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260825 0 19.84 19.84 18.01 19.29 33800 19.29 down down correct
ELTK.US Eltek Ltd 20260825 0 7.85 8 7.85 8 1000 8 up up correct
ELYS.US Elys Game Technology Corp 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260825 0 25.55 26.02 25.32 25.69 23300 25.69 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260825 0 1.49 1.57 1.46 1.52 161600 1.52 up up correct
ENPH.US Enphase Energy Inc 20260825 0 37.75 38.0497 36.77 37.35 4096205 37.35 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260825 0 0.361 0.416 0.355 0.403 1698300 0.403 up up correct
ENSG.US The Ensign Group Inc 20260825 0 178.88 180.34 177.95 179.02 324300 179.02 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260825 0 14.06 15.05 14.02 14.08 407078 14.08 up up correct
ENTG.US Entegris Inc 20260825 0 141.475 141.52 137.23 138.87 1487748 138.87 down down correct
ENTX.US Entera Bio Ltd 20260825 0 3.42 3.5595 3.4052 3.47 429970 3.47 up up correct
ENVB.US Enveric Biosciences Inc 20260825 0 1.44 1.49 1.3985 1.46 64794 1.46 up down incorrect
ENVX.US Enovix Corporation 20260825 0 3.32 3.4 3.26 3.38 5412473 3.38 up down incorrect
EOLS.US Evolus Inc 20260825 0 8.72 9.12 8.7 8.975 1796100 8.975 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260825 0 3.56 3.63 3.44 3.54 23061300 3.54 down up incorrect
EPSN.US Epsilon Energy Ltd 20260825 0 5.56 5.8 5.53 5.79 112939 5.79 up up correct
EQ.US Equillium Inc 20260825 0 2.21 2.24 2.15 2.18 606000 2.18 down down correct
EQBK.US Equity Bancshares Inc 20260825 0 49.9 50.13 49.58 49.77 72751 49.77 down down correct
EQIX.US Equinix Inc. (REIT) 20260825 0 1054.4 1086.98 1027.94 1073.44 434281 1073.44 up up correct
ERAS.US Erasca Inc. Common Stock 20260825 0 17.8 18.5 17.7 17.76 2663100 17.76 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260825 0 10.28 10.39 10.245 10.38 3436702 10.38 up up correct
ERIE.US Erie Indemnity Company 20260825 0 266.53 268.89 257.39 257.98 217800 257.98 down down correct
ERII.US Energy Recovery Inc 20260825 0 7.84 7.9 7.74 7.85 583700 7.85 up up correct
ESCA.US Escalade Incorporated 20260825 0 21.04 21.26 19.92 20.17 56731 20.17 down down correct
ESEA.US Euroseas Ltd 20260825 0 76.72 77.965 75.74 77 32332 77 up up correct
ESLT.US Elbit Systems Ltd 20260825 0 733.69 735.825 720.44 722.25 83896 722.25 down down correct
ESQ.US Esquire Financial Holdings Inc 20260825 0 115.59 115.59 112.58 112.86 99300 112.86 down up incorrect
ESSC.US East Stone Acquisition Corporation 20260825 0 30.7 30.7299 30.65 30.7 11172 30.7
ESTA.US Establishment Labs Holdings Inc 20260825 0 72.88 73.16 71.04 72.15 407800 72.15 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20260825 0 64.55 65.5 62 63.05 536951 63.05 down down correct
ETSY.US Etsy Inc 20260825 0 87 87.407 84.38 84.43 2949870 84.43 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260825 0 9.63 9.63 8.85 8.96 191485 8.96 down up incorrect
EVER.US EverQuote Inc 20260825 0 26.47 27.24 25.61 26.85 699000 26.85 up down incorrect
EVFM.US Evofem Biosciences Inc 20260825 0 0.008 0.008 0.007 0.007 250000 0.007 down up incorrect
EVGN.US Evogene Ltd 20260825 0 0.56 0.56 0.53 0.55 113300 0.55 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260825 0 1.505 1.515 1.48 1.49 1562100 1.49 down up incorrect
EVLO.US Evelo Biosciences Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260825 0 5.34 5.38 5.2 5.28 1741144 5.28 down up incorrect
EVOL.US Evolving Systems Inc 20260825 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260825 0 129.6 129.6 128.245 129.43 867199 129.43 down down correct
EWTX.US Edgewise Therapeutics Inc 20260825 0 45.22 46.32 44.02 44.21 1149200 44.21 down down correct
EXC.US Exelon Corporation 20260825 0 44.27 44.435 43.865 44.31 5181302 44.31 up up correct
EXEL.US Exelixis Inc 20260825 0 54.95 56.74 54.95 56.72 2024358 56.72 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260825 0 2.71 2.755 2.581 2.62 743038 2.62 down down correct
EXLS.US ExlService Holdings Inc 20260825 0 37.322 37.74 37.05 37.45 1557725 37.45 up up correct
EXPD.US Expeditors International of Washington Inc 20260825 0 187.63 189.99 186.75 189.05 582307 189.05 up up correct
EXPE.US Expedia Group Inc 20260825 0 337 340.49 333.17 337.97 976076 337.4835 up up correct
EXPO.US Exponent Inc 20260825 0 70.32 71.39 68.7802 70.12 368371 70.12 down down correct
EXTR.US Extreme Networks Inc 20260825 0 22.95 23.08 22.43 22.63 1126679 22.63 down down correct
EYE.US National Vision Holdings Inc 20260825 0 18.14 18.97 17.87 18.69 2808100 18.69 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260825 0 34.61 34.725 34.61 34.725 2084 34.595 up up correct
EYES.US Second Sight Medical Products Inc 20260825 0 29.17 29.17 29.0582 29.0582 214 29.0582 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260825 0 4.98 5.29 4.96 5.01 4125000 5.01 up up correct
EZGO.US EZGO Technologies Ltd 20260825 0 1.038 1.04 1 1.02 18100 1.02 down down correct
EZPW.US EZCORP Inc 20260825 0 35.05 35.37 34.38 35.23 1166199 35.23 up up correct
FA.US First Advantage Corporation Common Stock 20260825 0 20.49 20.73 20.21 20.32 844358 20.32 down down correct
FAMI.US Farmmi Inc 20260825 0 0.1 0.1 0.1 0.1 965000 0.1
FANG.US Diamondback Energy Inc 20260825 0 201.6 204 199.47 199.89 2004918 199.89 down down correct
FAST.US Fastenal Company 20260825 0 51.31 51.36 50.215 50.31 4428959 50.31 down down correct
FATE.US Fate Therapeutics Inc 20260825 0 2.46 2.62 2.455 2.55 2439393 2.55 up down incorrect
FB.US Meta Platforms Inc. 20260825 0 45.0434 45.0434 45.0434 45.0434 45 45.0434
FBIO.US Fortress Biotech Inc 20260825 0 2.95 2.99 2.78 2.83 451300 2.83 down up incorrect
FBIOP.US Fortress Biotech Inc 20260825 0 18.36 18.4 18.2001 18.3 17064 18.3 down up incorrect
FBIZ.US First Business Financial Services Inc 20260825 0 70.19 70.97 69.38 70 83300 70 down up incorrect
FBNC.US First Bancorp 20260825 0 65.42 65.46 63.83 63.96 179353 63.96 down down correct
FBRT.US PE 20260825 0 19.34 19.5 19.3201 19.4 12346 19.4 up up correct
FBRX.US Forte Biosciences Inc 20260825 0 76.96 76.98 76.95 76.97 1235800 76.97 up up correct
FCAP.US First Capital Inc 20260825 0 61.77 62.3 61.3 62.04 21200 62.04 up up correct
FCBC.US First Community Bankshares Inc 20260825 0 49.53 49.75 49.19 49.34 70549 49.34 down down correct
FCCO.US First Community Corporation 20260825 0 33.8 34.6299 33.42 34.02 48970 34.02 up up correct
FCEL.US FuelCell Energy Inc 20260825 0 19.45 20.07 19.08 19.29 4965400 19.29 down down correct
FCFS.US FirstCash Inc 20260825 0 236.43 238.93 228.0301 229.51 582047 229.51 down down correct
FCNCA.US First Citizens BancShares Inc 20260825 0 2187.46 2193.25 2153.51 2158.9199 48000 2156.8211 down down correct
FCNCP.US First Citizens BancShares Inc 20260825 0 20 20.09 19.85 19.94 14800 19.6029 down down correct
FCREX.US FCREX 20260825 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260825 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260825 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260825 0 8.84 10.5 8.51 10.5 105132 10.5 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260825 0 53.89 54.07 53.63 53.63 4500 53.63 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260825 0 15.69 16.34 15.415 15.72 919118 15.72 up up correct
FDUS.US Fidus Investment Corporation 20260825 0 19.84 19.86 19.68 19.75 223100 19.75 down down correct
FECAX.US FECAX 20260825 0 22.02 22.02 22.02 22.02 0 21.8639
FEIM.US Frequency Electronics Inc 20260825 0 59.8 61.34 57.89 59.81 231417 59.81 up up correct
FELE.US Franklin Electric Co. Inc 20260825 0 104 104 101.635 101.82 133709 101.82 down down correct
FEMY.US Femasys Inc. Common Stock 20260825 0 3 3.06 2.81 2.85 211100 2.85 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260825 0 11.44 11.8799 11.44 11.71 198353 11.71 up up correct
FFBC.US First Financial Bancorp 20260825 0 33 33.11 32.64 32.66 422400 32.3998 down down correct
FFBW.US FFBW Inc 20260825 0 16.24 16.64 16.07 16.07 2300 16.07 down down correct
FFIN.US First Financial Bankshares Inc 20260825 0 33.97 34.08 33.53 33.71 543003 33.71 down down correct
FFIV.US F5 Networks Inc 20260825 0 382.26 386.21 378.35 382.75 361764 382.75 up up correct
FGBI.US First Guaranty Bancshares Inc 20260825 0 8.78 8.78 7.95 8.13 22400 8.13 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20260825 0 19.03 19.088 18.87 19.088 3539 19.088 up down incorrect
FHB.US First Hawaiian Inc 20260825 0 26.06 26.24 25.625 25.78 1996300 25.78 down up incorrect
FHN.US PF 20260825 0 17.43 17.49 16.98 17.48 10170 17.48 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260825 0 6.9 7.2891 6.82 6.85 293959 6.85 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260825 0 37.37 37.38 36.88 37.06 749600 37.06 down down correct
FINW.US FinWise Bancorp Common Stock 20260825 0 13.84 14.34 13.77 13.87 16829 13.87 up up correct
FISI.US Financial Institutions Inc 20260825 0 41.39 41.5 40.51 40.62 99300 40.62 down down correct
FISV.US Fiserv Inc 20260825 0 52.935 52.935 52.09 52.44 4064407 52.44 down down correct
FITB.US Fifth Third Bancorp 20260825 0 55.2 55.22 54.62 54.89 3306600 54.89 down down correct
FIVE.US Five Below Inc 20260825 0 256.33 260.3899 251.68 259.41 1208168 259.41 up up correct
FIVN.US Five9 Inc 20260825 0 32.63 33.17 31.6 32.285 1738700 32.285 down down correct
FIZZ.US National Beverage Corp 20260825 0 33.105 33.47 32.5655 33.36 260143 33.36 up up correct
FKWL.US Franklin Wireless Corp 20260825 0 2.4144 2.5 2.375 2.5 18381 2.5 up up correct
FLEX.US Flex Ltd 20260825 0 110.49 110.93 107.54 109.25 2128700 109.25 down down correct
FLGT.US Fulgent Genetics Inc 20260825 0 19.5 20.06 19.347 19.95 185400 19.95 up up correct
FLL.US Full House Resorts Inc 20260825 0 2.17 2.17 2.09 2.12 74293 2.12 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260825 0 11.77 11.85 11.035 11.24 7484900 11.24 down down correct
FLNT.US Fluent Inc 20260825 0 4.11 4.15 4 4 32200 4 down down correct
FLUX.US Flux Power Holdings Inc 20260825 0 0.715 0.715 0.625 0.667 851100 0.667 down down correct
FLWS.US 1 20260825 0 3.89 4.05 3.78 3.92 413277 3.92 up up correct
FLXN.US Flexion Therapeutics Inc 20260825 0 24.976 25.03 24.9758 25.0063 3223 24.8313 up up correct
FLXS.US Flexsteel Industries Inc 20260825 0 79.97 81.61 78.6201 81.53 133167 81.53 up up correct
FLYW.US Flywire Corporation 20260825 0 19.42 19.42 19.08 19.21 1407267 19.21 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260825 0 34.09 34.09 32.93 33.68 24396 33.68 down down correct
FMBH.US First Mid Bancshares Inc 20260825 0 50.46 50.494 49.8201 50.14 75412 50.14 down down correct
FMNB.US Farmers National Banc Corp 20260825 0 15.72 15.72 15.54 15.62 281500 15.62 down down correct
FNKO.US Funko Inc 20260825 0 6.85 6.85 6.575 6.73 796600 6.73 down down correct
FNLC.US The First Bancorp Inc 20260825 0 34.54 34.89 34.16 34.61 17900 34.61 up up correct
FNWB.US First Northwest Bancorp 20260825 0 11.09 11.12 10.9545 11.04 25978 11.04 down down correct
FNWD.US Finward Bancorp Common Stock 20260825 0 43.43 43.43 43.06 43.06 3464 43.06 down down correct
FORM.US FormFactor Inc 20260825 0 112.41 112.41 106.79 107.72 779152 107.72 down up incorrect
FORR.US Forrester Research Inc 20260825 0 11.92 12.2 11.84 12.03 91372 12.03 up up correct
FORTY.US Formula Systems (1985) Ltd 20260825 0 117.51 117.51 117.51 117.51 608 117.51
FOSL.US Fossil Group Inc 20260825 0 5.58 5.63 5.36 5.46 619408 5.46 down down correct
FOX.US Fox Corporation 20260825 0 61.29 62.77 61.19 62.69 739025 62.3805 up up correct
FOXA.US Fox Corporation 20260825 0 69.5 70.425 68.56 70.33 4266300 70.0206 up up correct
FOXF.US Fox Factory Holding Corp 20260825 0 21.51 21.655 20.995 21.23 326916 21.23 down down correct
FRAF.US Franklin Financial Services Corporation 20260825 0 61.99 62.23 61.22 62.1 32500 62.1 up up correct
FRBA.US First Bank 20260825 0 18.21 18.31 17.86 17.97 48430 17.97 down down correct
FRHC.US Freedom Holding Corp 20260825 0 158 171.5 158 171.02 182700 171.02 up up correct
FRME.US First Merchants Corporation 20260825 0 41.92 41.92 41.41 41.56 299620 41.56 down down correct
FROG.US JFrog Ltd 20260825 0 92.25 93 87.6701 89.48 1441753 89.48 down down correct
FROPX.US FROPX 20260825 0 14.28 14.28 14.28 14.28 0 14.28
FRPH.US FRP Holdings Inc 20260825 0 23.03 23.03 22.47 22.8 89056 22.8 down up incorrect
FRPT.US Freshpet Inc 20260825 0 76.44 76.595 74.365 75.4 987100 75.4 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260825 0 13.06 13.23 12.775 12.86 3313767 12.86 down down correct
FRST.US Primis Financial Corp 20260825 0 16.3 16.335 15.91 16.06 176994 16.06 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260825 0 1.18 1.2233 1.17 1.19 14439 1.19 up up correct
FSBC.US Five Star Bancorp 20260825 0 45.24 45.475 44.67 44.905 154178 44.905 down down correct
FSBW.US FS Bancorp Inc 20260825 0 42.86 43.29 42.13 42.73 22848 42.73 down down correct
FSEA.US First Seacoast Bancorp 20260825 0 17.12 17.12 17.09 17.115 7810 17.115 down down correct
FSLR.US First Solar Inc 20260825 0 211.6 211.99 205.4 206.82 1525810 206.82 down down correct
FSTR.US L.B. Foster Company 20260825 0 37.85 38.33 36.94 38.11 48875 38.11 up up correct
FSV.US FirstService Corporation 20260825 0 143.54 144.67 143.32 143.94 166945 143.94 up down incorrect
FTCI.US FTC Solar Inc 20260825 0 2.145 2.19 1.985 1.99 433038 1.99 down down correct
FTDR.US Frontdoor Inc 20260825 0 83.23 83.63 81.94 83.53 317351 83.53 up down incorrect
FTEK.US Fuel Tech Inc 20260825 0 1.4 1.4 1.37 1.38 106761 1.38 down up incorrect
FTFT.US Future FinTech Group Inc 20260825 0 0.1575 0.17 0.15 0.17 112100 0.68 up down incorrect
FTHM.US Fathom Holdings Inc 20260825 0 0.676 0.7 0.6675 0.6936 55919 0.6936 up down incorrect
FTNT.US Fortinet Inc 20260825 0 152.86 154.33 151.67 153.66 3460119 153.66 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260825 0 8.55 8.56 8.531 8.555 913006 8.5308 up up correct
FULC.US Fulcrum Therapeutics Inc 20260825 0 3.87 3.89 3.835 3.86 1320100 3.86 down up incorrect
FULT.US Fulton Financial Corporation 20260825 0 23.65 23.7 23.49 23.66 1695600 23.66 up up correct
FULTP.US Fulton Financial Corporation 20260825 0 17.7 17.88 17.6 17.82 18882 17.82 up up correct
FUNC.US First United Corporation 20260825 0 43.18 43.56 42.6 43.17 17958 43.17 down down correct
FUND.US Sprott Focus Trust Inc 20260825 0 10.73 10.93 10.73 10.85 17300 10.85 up up correct
FUSB.US First US Bancshares Inc 20260825 0 16.6 16.6 16.39 16.51 1100 16.51 down down correct
FUTU.US Futu Holdings Limited 20260825 0 118 126.7 118 125.63 3027604 125.63 up up correct
FVCB.US FVCBankcorp Inc 20260825 0 18.52 18.665 18.375 18.41 40900 18.41 down down correct
FWONA.US Formula One Group 20260825 0 97.75 97.87 95.57 96.26 106300 96.26 down down correct
FWONK.US Formula One Group 20260825 0 105.91 106.4 103.933 104.5 1674100 104.5 down down correct
FWRD.US Forward Air Corporation 20260825 0 17.79 17.845 17.1471 17.41 270765 17.41 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260825 0 13.15 13.3717 12.925 12.99 569004 12.99 down down correct
FXNC.US First National Corporation 20260825 0 31 31.5 30.37 31.1 32200 30.9298 up down incorrect
GABC.US German American Bancorp Inc 20260825 0 50.26 50.53 49.43 49.63 89117 49.63 down up incorrect
GAIA.US Gaia Inc 20260825 0 1.48 1.565 1.48 1.54 44182 1.54 up up correct
GAIN.US Gladstone Investment Corporation 20260825 0 16.56 16.61 16.41 16.49 254065 16.49 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260825 0 24.29 24.29 24.19 24.2 2100 24.2 down down correct
GALT.US Galectin Therapeutics Inc 20260825 0 4.07 4.19 3.85 3.99 194700 3.99 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260825 0 0.25 0.252 0.25 0.252 16000 0.252 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260825 0 3.2 3.8 3.1451 3.65 448392 3.65 up up correct
GANX.US Gain Therapeutics Inc 20260825 0 2 2.05 1.9 1.905 383518 1.905 down down correct
GASS.US StealthGas Inc 20260825 0 9.55 9.7564 9.3335 9.36 67871 9.36 down up incorrect
GBCI.US Glacier Bancorp Inc 20260825 0 47.02 47.37 46.5 47.35 1345516 47.35 up up correct
GBDC.US Golub Capital BDC Inc 20260825 0 13.24 13.26 13.06 13.11 1007000 13.11 down up incorrect
GBLI.US Global Indemnity Group LLC 20260825 0 27.33 28.7 27.33 28.6 7800 28.6 up up correct
GBNY.US Generations Bancorp NY Inc 20260825 0 15.35 15.35 15.35 15.35 400 15.35
GCBC.US Greene County Bancorp Inc 20260825 0 35.21 35.39 34.87 35.34 17400 35.34 up up correct
GCMG.US GCM Grosvenor Inc 20260825 0 13.66 13.7 13.355 13.52 302600 13.4023 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260825 0 21.77 21.77 21.77 21.77 0 21.77
GDEV.US Nexters Inc. Ordinary Shares 20260825 0 10.625 10.9999 10.6131 10.8 693 10.8 up up correct
GDEVW.US Nexters Inc. Warrant 20260825 0 0.001 0.001 0.0003 0.0004 326561 0.0004 down down correct
GDRX.US GoodRx Holdings Inc 20260825 0 3.44 3.48 3.415 3.475 1036554 3.475 up up correct
GDS.US GDS Holdings Limited 20260825 0 32 33.025 31.92 32.99 981427 32.99 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260825 0 7.84 7.885 7.7 7.87 823091 7.87 up up correct
GECC.US Great Elm Capital Corporation 20260825 0 6.04 6.05 5.83 5.94 24794 5.94 down down correct
GEG.US Great Elm Group Inc 20260825 0 2.15 2.15 2.15 2.15 1900 2.15
GENC.US Gencor Industries Inc 20260825 0 19.29 19.4537 19.01 19.29 29968 19.29
GENE.US Genetic Technologies Limited 20260825 0 2028.5 2033 2027.183 2029.75 110 2029.75 up up correct
GEOS.US Geospace Technologies Corporation 20260825 0 5.36 5.78 5.3422 5.59 188792 5.59 up up correct
GERN.US Geron Corporation 20260825 0 1.55 1.59 1.5 1.55 9843900 1.55
GEVO.US Gevo Inc 20260825 0 1.59 1.72 1.56 1.69 3798998 1.69 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260825 0 0.393 0.438 0.39 0.412 484700 0.412 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260825 0 0.0101 0.0151 0.0101 0.0151 1486 0.0151 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260825 0 46.9 46.9 45.54 45.92 3785471 45.92 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260825 0 43.66 44.28 42.5 44.2 795800 44.2 up up correct
GH.US Guardant Health Inc 20260825 0 164.535 167.9 161.22 164.92 1188364 164.92 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260825 0 28.46 29.13 28.46 28.92 113100 28.92 up down incorrect
GIGM.US GigaMedia Limited 20260825 0 1.43 1.43 1.43 1.43 400 1.43
GIII.US G 20260825 0 33.62 33.62 32.85 33.29 446200 33.29 down down correct
GILD.US Gilead Sciences Inc 20260825 0 146.6 148.94 145.58 148.77 4630523 148.77 up up correct
GILT.US Gilat Satellite Networks Ltd 20260825 0 10.15 10.24 9.88 10.12 581900 10.12 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260825 0 0.545 0.56 0.401 0.532 12278700 0.532 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260825 0 0.0165 0.03 0.0165 0.03 10922 0.03 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20260825 0 23.73 23.73 23.73 23.73 0 23.73
GLAD.US Gladstone Capital Corporation 20260825 0 19.84 19.86 19.6 19.84 106455 19.84
GLBE.US Global 20260825 0 39.6 40.381 38.96 39.43 838700 39.43 down down correct
GLBS.US Globus Maritime Limited 20260825 0 3.85 3.85 3.72 3.83 119200 3.83 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260825 0 7.36 7.36 7.18 7.19 21837 7.19 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260825 0 4.08 4.49 3.96 4.305 40200 4.305 up up correct
GLNG.US Golar LNG Limited 20260825 0 51.3 52.39 50.8 52.04 993714 52.04 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260825 0 43.855 44.12 43.01 43.03 3049600 43.03 down down correct
GLRE.US Greenlight Capital Re Ltd 20260825 0 15.43 15.55 15.25 15.48 119200 15.48 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260825 0 23.21 23.21 23.21 23.21 0 23.21
GLSI.US Greenwich LifeSciences Inc 20260825 0 17.46 19.64 17.44 18.59 199132 18.59 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260825 0 14.06 14.8399 14 14.56 1098767 14.56 up down incorrect
GMBL.US Esports Entertainment Group Inc 20260825 0 0.09 0.09 0.09 0.09 200 0.09
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260825 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260825 0 22.56 22.56 22.56 22.56 0 22.56
GNLN.US Greenlane Holdings Inc 20260825 0 2.721 2.9 2.7 2.7 13600 2.7 down up incorrect
GNPX.US Genprex Inc 20260825 0 4.02 4.17 3.951 4 71700 4 down down correct
GNSS.US Genasys Inc 20260825 0 1.69 1.75 1.67 1.67 46088 1.67 down down correct
GNTX.US Gentex Corporation 20260825 0 23.7 23.865 23.43 23.65 2182147 23.65 down down correct
GO.US Grocery Outlet Holding Corp 20260825 0 12.065 12.155 11.89 12.12 2604566 12.12 up up correct
GOGL.US Golden Ocean Group Limited 20260825 0 24.75 24.75 24.24 24.38 7400 24.38 down down correct
GOGO.US Gogo Inc 20260825 0 2.58 2.76 2.57 2.72 2043121 2.72 up up correct
GOOD.US Gladstone Commercial Corporation 20260825 0 13.19 13.2 13.02 13.12 318900 13.12 down down correct
GOODN.US Gladstone Commercial Corporation 20260825 0 23.31 23.5 23.1601 23.48 2305 23.48 up up correct
GOOG.US Alphabet Inc 20260825 0 345.97 346.7 342.145 343.34 14031030 343.34 down down correct
GOOGL.US Alphabet Inc 20260825 0 349.64 350.16 345.6 346.96 20649680 346.96 down up incorrect
GOSS.US Gossamer Bio Inc 20260825 0 0.18 0.214 0.168 0.205 47555300 0.205 up down incorrect
GOVX.US GeoVax Labs Inc 20260825 0 0.7039 0.7039 0.6156 0.6419 734153 0.6419 down down correct
GP.US GreenPower Motor Company Inc 20260825 0 1.63 1.73 1.61 1.61 212400 1.61 down down correct
GPRE.US Green Plains Inc 20260825 0 14.84 15.14 14.58 14.65 1496052 14.65 down down correct
GPRO.US GoPro Inc 20260825 0 0.6072 0.6101 0.5915 0.6084 5866124 0.6084 up up correct
GRBK.US Green Brick Partners Inc 20260825 0 73.57 73.68 72 73.55 198000 73.55 down down correct
GRCL.US Gracell Biotechnologies Inc 20260825 0 585.6 585.6 585.6 585.6 2500 585.6
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260825 0 24.64 24.65 24.55 24.57 4177 24.57 down down correct
GRFS.US Grifols S.A 20260825 0 8.03 8.09 7.99 8.09 375100 8.09 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260825 0 24.43 24.43 24.43 24.43 0 24.43
GRIN.US Grindrod Shipping Holdings Ltd 20260825 0 34.29 34.505 34.29 34.505 92700 34.505 up up correct
GRMN.US Garmin Ltd 20260825 0 294.02 294.99 286.91 288.45 597730 288.45 down down correct
GRNQ.US Greenpro Capital Corp 20260825 0 12.07 12.07 12.07 12.07 303 12.07
GROM.US Grom Social Enterprises Inc. Common Stock 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260825 0 3.35 3.35 3.3 3.3 2667 3.3 down down correct
GRPN.US Groupon Inc 20260825 0 19.81 20.12 19.58 19.59 962900 19.59 down down correct
GRVY.US Gravity Co. Ltd 20260825 0 72.3 74 72.2803 73.07 23260 73.07 up up correct
GRWG.US GrowGeneration Corp 20260825 0 1.72 1.745 1.7 1.71 311334 1.71 down down correct
GSBC.US Great Southern Bancorp Inc 20260825 0 79 79.25 78.115 78.67 127410 78.67 down down correct
GSHD.US Goosehead Insurance Inc 20260825 0 72.85 73.31 71.6 72.33 184418 72.33 down down correct
GSIT.US GSI Technology Inc 20260825 0 5.74 5.97 5.73 5.96 335654 5.96 up up correct
GSM.US Ferroglobe PLC 20260825 0 4.03 4.0317 3.935 4.01 1084584 4.01 down down correct
GSRDX.US GSRDX 20260825 0 7.63 7.63 7.63 7.63 0 7.63
GSREX.US GSREX 20260825 0 7.62 7.62 7.62 7.62 0 7.62
GSRHX.US GSRHX 20260825 0 8.13 8.13 8.13 8.13 0 8.13
GSRJX.US GSRJX 20260825 0 7.64 7.64 7.64 7.64 0 7.64
GSRQX.US GSRQX 20260825 0 7.8 7.8 7.8 7.8 0 7.8
GT.US The Goodyear Tire & Rubber Company 20260825 0 6 6.23 5.95 6.2 7192400 6.2 up up correct
GTBP.US GT Biopharma Inc 20260825 0 0.315 0.315 0.298 0.3 438400 0.3 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260825 0 0.917 0.93 0.82 0.9 296100 0.9 down down correct
GTIM.US Good Times Restaurants Inc 20260825 0 1.52 1.52 1.47 1.5 12400 1.5 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260825 0 41.93 42.3 40.835 41.66 2633300 41.66 down down correct
GTX.US Garrett Motion Inc 20260825 0 26.23 26.38 25.94 26.27 3420500 26.192 up up correct
GURE.US Gulf Resources Inc 20260825 0 3.145 3.39 3.145 3.39 4306 3.39 up up correct
GWRS.US Global Water Resources Inc 20260825 0 9.42 9.5 9.3 9.37 119025 9.37 down down correct
GYRO.US Gyrodyne LLC 20260825 0 5.4 5.465 5.36 5.465 2605 5.465 up up correct
HAFC.US Hanmi Financial Corporation 20260825 0 31.3 31.3 30.92 30.96 124787 30.96 down down correct
HAIN.US The Hain Celestial Group Inc 20260825 0 0.85 0.91 0.83 0.87 808700 0.87 up up correct
HALO.US Halozyme Therapeutics Inc 20260825 0 109.33 109.5499 107.55 109.32 1598158 109.32 down up incorrect
HAS.US Hasbro Inc 20260825 0 94.87 97.2 94.46 96.74 1463434 96.74 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20260825 0 17.09 17.1 16.85 16.95 14527700 16.95 down down correct
HBANM.US Huntington Bancshares Incorporated 20260825 0 20.38 20.6899 20.37 20.5 16137 20.5 up up correct
HBANP.US Huntington Bancshares Incorporated 20260825 0 16.45 16.59 16.45 16.54 39171 16.54 up up correct
HBCP.US Home Bancorp Inc 20260825 0 70.27 70.27 68.35 68.99 117980 68.99 down down correct
HBIO.US Harvard Bioscience Inc 20260825 0 7.36 7.58 7.36 7.58 6055 7.58 up up correct
HBNC.US Horizon Bancorp Inc 20260825 0 19.72 19.735 19.5 19.55 379693 19.55 down down correct
HBT.US HBT Financial Inc 20260825 0 35.75 36.09 35.5 35.68 77319 35.68 down down correct
HCAT.US Health Catalyst Inc 20260825 0 1.58 1.59 1.55 1.58 353817 1.58
HCKT.US The Hackett Group Inc 20260825 0 11.07 11.26 11.04 11.19 160500 11.19 up up correct
HCM.US HUTCHMED (China) Limited 20260825 0 12.18 12.3 12.16 12.26 73600 12.26 up up correct
HCSG.US Healthcare Services Group Inc 20260825 0 22.88 22.96 22.49 22.94 406617 22.94 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260825 0 0.85 0.855 0.83 0.834 142800 0.834 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260825 0 2.31 2.888 2.28 2.6 278800 2.6 up down incorrect
HDSN.US Hudson Technologies Inc 20260825 0 5.53 5.53 5.41 5.47 611557 5.47 down up incorrect
HELE.US Helen of Troy Limited 20260825 0 28.55 28.93 27.71 28.9 210300 28.9 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260825 0 0.052 0.074 0.052 0.074 19200 0.074 up up correct
HEPS.US D 20260825 0 2.75 2.81 2.69 2.7 73900 2.7 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260825 0 26.83 26.83 26.83 26.83 304 26.83
HFFG.US HF Foods Group Inc 20260825 0 1.8 1.86 1.78 1.86 74300 1.86 up up correct
HFWA.US Heritage Financial Corporation 20260825 0 29.07 29.165 28.735 28.77 230594 28.77 down up incorrect
HGBL.US Heritage Global Inc 20260825 0 1.15 1.2 1.15 1.19 248600 1.19 up down incorrect
HIFS.US Hingham Institution for Savings 20260825 0 305.85 306.35 298.35 301.31 46700 301.31 down down correct
HIHO.US Highway Holdings Limited 20260825 0 0.93 0.93 0.895 0.9037 40131 0.9037 down down correct
HIMX.US Himax Technologies Inc 20260825 0 13.92 14.04 13.63 13.67 696141 13.67 down down correct
HITI.US High Tide Inc. Common Shares 20260825 0 2.48 2.57 2.475 2.57 875564 2.57 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260825 0 2.87 3.05 2.845 3.02 19609609 3.02 up up correct
HLIT.US Harmonic Inc 20260825 0 12.25 12.33 11.985 12.31 1049001 12.31 up up correct
HLMN.US Hillman Solutions Corp 20260825 0 8.34 8.34 8.075 8.12 600000 8.12 down down correct
HLNE.US Hamilton Lane Incorporated 20260825 0 105.02 106.87 103.35 106.83 477581 106.83 up up correct
HNNA.US Hennessy Advisors Inc 20260825 0 9.91 9.96 9.9 9.92 9500 9.92 up down incorrect
HNRG.US Hallador Energy Company 20260825 0 16.09 16.54 15.91 16.36 745170 16.36 up down incorrect
HNST.US The Honest Company Inc 20260825 0 5.25 5.555 5.1719 5.505 2963480 5.505 up down incorrect
HOFT.US Hooker Furniture Corporation 20260825 0 14.22 14.68 13.59 13.82 78300 13.82 down up incorrect
HON.US Honeywell International Inc 20260825 0 216.51 216.54 214.44 215.68 2266393 215.68 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260825 0 103.2 112.45 102.8 112.09 24663551 112.09 up down incorrect
HOPE.US Hope Bancorp Inc 20260825 0 13.96 13.975 13.85 13.87 608268 13.87 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20260825 0 0.8656 0.9344 0.84 0.89 6432712 0.89 up up correct
HPK.US HighPeak Energy Inc 20260825 0 7.91 8.07 7.85 7.87 255300 7.87 down down correct
HQI.US HireQuest Inc 20260825 0 17.64 17.7 16.79 17.45 22400 17.3844 down down correct
HQY.US HealthEquity Inc 20260825 0 105.19 105.58 103.71 105.385 616557 105.385 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260825 0 38.56 39.22 38.34 38.95 375521 38.95 up up correct
HROW.US Harrow Health Inc 20260825 0 39.94 42.49 39.79 41.33 472368 41.33 up up correct
HRTX.US Heron Therapeutics Inc 20260825 0 0.336 0.3388 0.3178 0.3231 1625294 0.3231 down down correct
HRZN.US Horizon Technology Finance Corporation 20260825 0 4.87 4.88 4.755 4.77 403232 4.77 down down correct
HSDT.US Helius Medical Technologies Inc 20260825 0 2.13 2.21 2.081 2.14 489600 2.14 up up correct
HSIC.US Henry Schein Inc 20260825 0 89.19 89.84 88.74 89.65 819505 89.65 up up correct
HST.US Host Hotels & Resorts Inc 20260825 0 23.29 23.29 22.95 23 8012600 23 down down correct
HSTM.US HealthStream Inc 20260825 0 28.78 29.3 28.52 28.87 135300 28.87 up up correct
HTHT.US Huazhu Group Limited 20260825 0 48.45 49.7 48.37 49.47 1533000 49.47 up up correct
HTLD.US Heartland Express Inc 20260825 0 12.58 12.79 12.26 12.29 540293 12.29 down down correct
HTOO.US Fusion Fuel Green PLC 20260825 0 2.1 2.1 2.02 2.08 9100 2.08 down down correct
HUBG.US Hub Group Inc 20260825 0 40.24 40.508 38.855 39.23 454696 39.23 down down correct
HUDI.US Huadi International Group Co. Ltd 20260825 0 0.81 0.893 0.81 0.8777 279611 0.8777 up up correct
HUIZ.US Huize Holding Limited 20260825 0 1.5 1.52 1.4 1.47 400600 1.47 down down correct
HUMA.US Humacyte Inc 20260825 0 0.663 0.73 0.6601 0.7012 5920952 0.7012 up up correct
HUMAW.US Humacyte Inc 20260825 0 0.0039 0.0039 0.0009 0.0009 258659 0.0009 down down correct
HURC.US Hurco Companies Inc 20260825 0 22.35 22.775 22.35 22.69 4020 22.69 up up correct
HURN.US Huron Consulting Group Inc 20260825 0 161.04 163.3325 159.02 159.2 146020 159.2 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260825 0 80.12 85.69 79.384 85.5 3474000 85.5 up up correct
HWBK.US Hawthorn Bancshares Inc 20260825 0 38.805 39.9132 38.805 38.99 12945 38.99 up up correct
HWC.US Hancock Whitney Corporation 20260825 0 74.86 75.095 74.085 74.66 944044 74.66 down down correct
HWCPZ.US HWCPZ 20260825 0 22.16 22.275 22.16 22.236 9200 21.8363 up up correct
HWKN.US Hawkins Inc 20260825 0 118.4 119.53 116.25 118.41 144880 118.41 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260825 0 0.9 0.997 0.9 0.94 79300 0.94 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260825 0 24.905 26.08 24.5 26.08 1542187 26.08 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260825 0 16.73 16.87 16.39 16.79 369500 16.79 up up correct
IBCP.US Independent Bank Corporation 20260825 0 37.05 37.05 36.55 36.71 138016 36.71 down down correct
IBEX.US IBEX Limited 20260825 0 36.64 37.19 36.36 37.19 51750 37.19 up up correct
IBKR.US Interactive Brokers Group Inc 20260825 0 93.55 98.75 92.8 98.19 5217700 98.1017 up up correct
IBOC.US International Bancshares Corporation 20260825 0 71.54 71.54 70.7 70.81 183203 70.81 down down correct
IBRX.US ImmunityBio Inc 20260825 0 7.69 8.23 7.68 8.19 11547390 8.19 up up correct
ICCC.US ImmuCell Corporation 20260825 0 9.87 10.12 9.73 9.84 27200 9.84 down up incorrect
ICCM.US Icecure Medical 20260825 0 2.33 2.35 2.2 2.28 110814 2.28 down up incorrect
ICFI.US ICF International Inc 20260825 0 88.7 88.8925 88.115 88.38 140905 88.38 down up incorrect
ICHR.US Ichor Holdings Ltd 20260825 0 59.12 59.31 56.665 57.11 405628 57.11 down up incorrect
ICLR.US ICON Public Limited Company 20260825 0 172.69 173 168.01 168.91 444900 168.91 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260825 0 0.86 0.86 0.8275 0.8433 22437 0.8433 down down correct
ICUI.US ICU Medical Inc 20260825 0 182.53 183.25 180.65 182.24 130400 182.24 down down correct
IDCC.US InterDigital Inc 20260825 0 344.61 346.61 338.72 345.54 131400 345.54 up up correct
IDN.US Intellicheck Inc 20260825 0 2.9 2.95 2.85 2.86 264929 2.86 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260825 0 555.5 558.0625 549.42 550.01 385739 550.01 down down correct
IDYA.US IDEAYA Biosciences Inc 20260825 0 40.88 42.68 40.06 42.48 1022216 42.48 up up correct
IEP.US Icahn Enterprises L.P 20260825 0 6.73 6.75 6.55 6.64 1521880 6.64 down down correct
IESC.US IES Holdings Inc 20260825 0 335.73 335.79 307.12 313.23 271556 313.23 down down correct
IFBD.US Infobird Co. Ltd 20260825 0 0.9953 1 0.9401 1 4271 1 up up correct
IFMK.US iFresh Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260825 0 2.06 2.46 2.01 2.46 3894358 2.46 up up correct
IGIC.US International General Insurance Holdings Ltd 20260825 0 26.72 27.12 26.53 27.12 67200 27.12 up up correct
IHRT.US iHeartMedia Inc 20260825 0 2.71 2.73 2.65 2.68 315361 2.68 down down correct
III.US Information Services Group Inc 20260825 0 4.97 5.09 4.945 5.08 102927 5.08 up up correct
IIIV.US i3 Verticals Inc 20260825 0 16.68 17.02 16.39 17 478536 17 up up correct
IKT.US Inhibikase Therapeutics Inc 20260825 0 2.53 2.54 2.46 2.5 453435 2.5 down down correct
ILMN.US Illumina Inc 20260825 0 224 226.84 217.39 224.99 1918113 224.99 up up correct
ILPT.US Industrial Logistics Properties Trust 20260825 0 8.53 8.53 8.34 8.39 186100 8.39 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260825 0 10.2 10.2 10.2 10.2 98 10.2
IMCC.US IM Cannabis Corp 20260825 0 0.0036 0.0038 0.0035 0.0036 1366100 0.109
IMCR.US Immunocore Holdings plc 20260825 0 36.76 37.5 36.46 37.4 257339 37.4 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260825 0 85.45 87.19 84.4 84.7 127903 84.7 down down correct
IMMP.US Immutep Limited 20260825 0 0.38 0.39 0.38 0.3819 58397 0.3819 up up correct
IMMR.US Immersion Corporation 20260825 0 7.59 7.67 7.52 7.66 296806 7.66 up up correct
IMNM.US Immunome Inc 20260825 0 27.88 29.72 27.88 29.385 1928300 29.385 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260825 0 54.73 55.99 54.675 55.56 68768 55.56 up up correct
IMRN.US Immuron Limited 20260825 0 1.13 1.165 1.1203 1.14 12117 1.14 up up correct
IMRX.US Immuneering Corporation 20260825 0 5.2 5.38 5.2 5.23 364300 5.23 up down incorrect
IMTE.US Integrated Media Technology Limited 20260825 0 0.515 0.515 0.455 0.472 24500 0.472 down down correct
IMTX.US Immatics N.V 20260825 0 9.59 9.75 9.04 9.24 1062766 9.24 down up incorrect
IMUX.US Immunic Inc 20260825 0 16.5 17.18 16.15 16.42 231100 16.42 down down correct
IMVT.US Immunovant Inc 20260825 0 43.79 44.5 43.27 43.5 1346827 43.5 down down correct
IMXI.US International Money Express Inc 20260825 0 14.16 14.295 14.06 14.08 297375 14.08 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260825 0 1.18 1.2001 1.11 1.17 58728 1.17 down down correct
INBK.US First Internet Bancorp 20260825 0 28.53 28.965 28.41 28.505 24094 28.505 down up incorrect
INBKZ.US INBKZ 20260825 0 25.21 25.21 25.21 25.21 100 25.21
INBX.US Inhibrx Inc 20260825 0 105.5 126.5 104.71 122.72 510600 122.72 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260825 0 5.8 5.97 5.53 5.88 98000 5.88 up up correct
INCY.US Incyte Corporation 20260825 0 128.975 130.8 127.5 129.72 1162238 129.72 up up correct
INDB.US Independent Bank Corp 20260825 0 83.48 83.735 82.77 83.19 303505 83.19 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260825 0 4.04 4.05 3.92 3.96 3363300 3.96 down down correct
INDP.US Indaptus Therapeutics Inc 20260825 0 1.15 1.18 1.09 1.095 496900 1.095 down down correct
INGN.US Inogen Inc 20260825 0 5.51 5.59 5.48 5.54 166314 5.54 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260825 0 11.26 11.8 11.04 11.38 9400 11.38 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260825 0 1.44 1.47 1.385 1.44 118500 1.44
INMB.US INmune Bio Inc 20260825 0 2.4 2.44 2.35 2.43 264804 2.43 up up correct
INMD.US InMode Ltd 20260825 0 15.1 15.16 15.005 15.03 298726 15.03 down down correct
INN.US PF 20260825 0 17.1553 17.16 16.9701 17.075 1932 17.075 down up incorrect
INNV.US InnovAge Holding Corp 20260825 0 11.04 11.24 10.806 10.92 149458 10.92 down down correct
INO.US Inovio Pharmaceuticals Inc 20260825 0 1.25 1.3 1.235 1.29 3604907 1.29 up up correct
INOD.US Innodata Inc 20260825 0 57.81 58.48 56.4 57.17 1274200 57.17 down down correct
INOV.US Inovalon Holdings Inc 20260825 0 38.03 38.1463 38.03 38.1463 786 38.1463 up up correct
INSE.US Inspired Entertainment Inc 20260825 0 6.09 6.1 5.98 6.01 73655 6.01 down down correct
INSG.US Inseego Corp 20260825 0 4.42 4.54 4.39 4.53 140000 4.53 up up correct
INSM.US Insmed Incorporated 20260825 0 124.65 127.18 122.87 123.89 2373100 123.89 down down correct
INTA.US Intapp Inc. Common Stock 20260825 0 40.92 41.48 40.424 40.71 474285 40.71 down down correct
INTC.US Intel Corporation 20260825 0 90.06 90.18 87.29 87.48 81853820 87.48 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260825 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260825 0 34.15 34.435 32.72 34.42 65468 34.42 up up correct
INTU.US Intuit Inc 20260825 0 364.35 367.8499 356.02 357.46 7200880 357.46 down down correct
INTZ.US Intrusion Inc 20260825 0 0.6231 0.65 0.593 0.6 329848 0.6 down down correct
INVA.US Innoviva Inc 20260825 0 21.1 21.24 20.93 21.17 412689 21.17 up up correct
INVE.US Identiv Inc 20260825 0 2.86 2.95 2.86 2.87 179800 2.87 up down incorrect
INVZ.US Innoviz Technologies Ltd 20260825 0 0.34 0.347 0.333 0.34 1710900 0.34
IONS.US Ionis Pharmaceuticals Inc 20260825 0 62.53 64.19 62.19 63.57 2435239 63.57 up down incorrect
IOSP.US Innospec Inc 20260825 0 94.73 94.78 93.14 94.36 180500 94.36 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260825 0 8.16 8.48 8.03 8.44 11898400 8.44 up down incorrect
IPAR.US Inter Parfums Inc 20260825 0 116.62 118.18 115.22 116.56 214300 116.56 down down correct
IPDN.US Professional Diversity Network Inc 20260825 0 0.155 0.16 0.1261 0.134 1752311 0.134 down down correct
IPGP.US IPG Photonics Corporation 20260825 0 73.18 73.5749 70.36 71.73 778172 71.73 down down correct
IPHA.US Innate Pharma S.A 20260825 0 2.22 2.28 2.21 2.27 27970 2.27 up up correct
IPSC.US Century Therapeutics Inc. 20260825 0 2.13 2.205 2.12 2.17 542815 2.17 up up correct
IPW.US iPower Inc. 20260825 0 2.27 2.27 2.15 2.15 542200 2.15 down down correct
IPWR.US Ideal Power Inc 20260825 0 4.7 4.81 4.55 4.7 146235 4.7
IQ.US iQIYI Inc 20260825 0 1.01 1.04 1.01 1.03 3602431 1.03 up up correct
IRDM.US Iridium Communications Inc 20260825 0 47.38 47.645 46.9 47.1 692498 47.1 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260825 0 40.165 42.405 40.03 42.21 32507029 42.21 up up correct
IRIX.US IRIDEX Corporation 20260825 0 0.758 0.7592 0.7156 0.716 112458 0.716 down down correct
IRMD.US IRadimed Corporation 20260825 0 87.29 89.13 85.735 87.87 88005 87.87 up up correct
IRTC.US iRhythm Technologies Inc 20260825 0 124.34 125.62 122.5 123.09 353500 123.09 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260825 0 4.16 4.43 4.13 4.39 1848932 4.39 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260825 0 1.57 1.61 1.4 1.6 274800 1.6 up up correct
ISRG.US Intuitive Surgical Inc 20260825 0 375.25 378.23 367.0701 371.84 1768567 371.84 down down correct
ISTR.US Investar Holding Corporation 20260825 0 30.31 30.43 30.0301 30.25 76770 30.25 down down correct
ITIC.US Investors Title Company 20260825 0 297.99 303.48 293.5 303.48 86700 303.0058 up up correct
ITRI.US Itron Inc 20260825 0 99.99 99.99 97.07 98.73 594865 98.73 down up incorrect
ITRN.US Ituran Location and Control Ltd 20260825 0 51.05 51.75 50.62 51.28 88955 51.28 up up correct
IVA.US Inventiva S.A 20260825 0 4.685 4.835 4.685 4.69 381200 4.69 up up correct
IZEA.US IZEA Worldwide Inc 20260825 0 2.8826 3.08 2.8826 3.06 51728 3.06 up down incorrect
JACK.US Jack in the Box Inc 20260825 0 17.76 17.9 16.62 16.7 450000 16.7 down up incorrect
JAGX.US Jaguar Health Inc 20260825 0 0.91 0.967 0.865 0.925 56500 0.925 up up correct
JAKK.US JAKKS Pacific Inc 20260825 0 25.64 26.27 25.09 26.15 208600 25.8946 up up correct
JAN.US JanOne Inc 20260825 0 31.17 31.53 30.94 31.35 889037 31.35 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260825 0 18.72 19.14 18.55 18.68 1074447 18.68 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260825 0 256.36 266.38 254.59 260.23 1560100 260.23 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260825 0 261.5 265.26 257.335 262.18 592365 262.18 up up correct
JBLU.US JetBlue Airways Corporation 20260825 0 5.07 5.1 4.98 5.08 25243480 5.08 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260825 0 75.95 75.95 74.34 74.83 195651 74.83 down down correct
JD.US JD.com Inc 20260825 0 28.935 29.385 28.88 29.36 5220903 29.36 up down incorrect
JFIN.US Jiayin Group Inc 20260825 0 2.525 2.525 2.29 2.33 16119 2.33 down up incorrect
JFU.US 9F Inc 20260825 0 2.73 2.895 2.55 2.84 14084 2.84 up up correct
JG.US Aurora Mobile Limited 20260825 0 6.38 6.8 6.38 6.8 2892 6.8 up up correct
JJSF.US J & J Snack Foods Corp 20260825 0 89.04 90.12 88.04 89.35 130900 89.35 up up correct
JKHY.US Jack Henry & Associates Inc 20260825 0 169.87 174.31 167.965 173.62 1320442 173.62 up up correct
JOUT.US Johnson Outdoors Inc 20260825 0 47.17 47.24 45.615 45.69 38085 45.69 down down correct
JPM.US PM 20260825 0 16.69 16.86 16.63 16.81 459891 16.81 up up correct
JRSH.US Jerash Holdings (US) Inc 20260825 0 5.6 5.6417 5.5 5.5 38622 5.5 down up incorrect
JRVR.US James River Group Holdings Ltd 20260825 0 4.12 4.175 4.09 4.13 161251 4.13 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260825 0 18.03 18.25 17.82 18.16 7600 18.16 up up correct
JSPR.US Jasper Therapeutics Inc 20260825 0 0.709 0.74 0.699 0.72 271500 0.72 up up correct
JSPRW.US Jasper Therapeutics Inc 20260825 0 0.0092 0.012 0.0074 0.0099 62281 0.0099 up up correct
JVA.US Coffee Holding Co. Inc 20260825 0 3.466 3.52 3.395 3.46 18096 3.46 down down correct
JWEL.US Jowell Global Ltd 20260825 0 2.41 2.66 2.25 2.52 27600 2.52 up up correct
JYNT.US The Joint Corp 20260825 0 8.51 8.615 8.435 8.45 35200 8.45 down down correct
JZXN.US Jiuzi Holdings Inc 20260825 0 1.32 1.32 1.1 1.12 351781 1.12 down down correct
KALA.US Kala Pharmaceuticals Inc 20260825 0 0.8399 0.8399 0.7901 0.821 21830 0.821 down down correct
KALU.US Kaiser Aluminum Corporation 20260825 0 154.05 155.1212 152.27 153.8 129621 153.8 down down correct
KARO.US Karooooo Ltd 20260825 0 63.86 64.39 63.5 63.93 44598 63.93 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260825 0 0.027 0.027 0.027 0.027 651 0.027
KBNT.US Kubient Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260825 0 10.48 10.645 10.45 10.51 1553100 10.51 up up correct
KDP.US Keurig Dr Pepper Inc 20260825 0 32.46 32.51 31.79 31.84 6363800 31.84 down down correct
KE.US Kimball Electronics Inc 20260825 0 23.11 23.58 22.72 23.51 216740 23.51 up down incorrect
KELYA.US Kelly Services Inc 20260825 0 16.8 17.075 16.62 17.03 237096 17.03 up down incorrect
KELYB.US Kelly Services Inc 20260825 0 21.8 22.99 21.8 22.99 400 22.99 up up correct
KEQU.US Kewaunee Scientific Corporation 20260825 0 37.07 37.84 37.07 37.67 3000 37.67 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20260825 0 5.35 5.83 5.31 5.83 7699 5.7829 up down incorrect
KFRC.US Kforce Inc 20260825 0 57.3 57.9351 56.8498 57.62 161309 57.62 up up correct
KHC.US The Kraft Heinz Company 20260825 0 25.55 25.62 25.18 25.32 13342100 25.32 down down correct
KIDS.US OrthoPediatrics Corp 20260825 0 24.99 25.26 24.3 24.5 188100 24.5 down down correct
KINS.US Kingstone Companies Inc 20260825 0 20.08 20.18 19.66 19.91 61376 19.91 down down correct
KLAC.US KLA Corporation 20260825 0 184.58 186.13 180.71 183.34 8899654 183.34 down down correct
KLDO.US Kaleido Biosciences Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260825 0 84.56 85.48 83.48 84.53 655200 84.53 down down correct
KLTR.US Kaltura Inc. Common Stock 20260825 0 1.63 1.63 1.51 1.53 531000 1.53 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260825 0 1.47 1.505 1.465 1.48 310779 1.48 up up correct
KMDA.US Kamada Ltd 20260825 0 8.44 8.637 8.44 8.63 121682 8.4549 up up correct
KNDI.US Kandi Technologies Group Inc 20260825 0 0.64 0.67 0.63 0.66 78400 0.66 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260825 0 79.36 80.86 79.13 80.2 402100 80.2 up up correct
KNSL.US Kinsale Capital Group Inc 20260825 0 394.45 398.58 387.75 387.95 235000 387.696 down down correct
KOD.US Kodiak Sciences Inc 20260825 0 37.99 39.68 37.7 39.46 571300 39.46 up down incorrect
KOPN.US Kopin Corporation 20260825 0 4.86 4.94 4.78 4.83 2402000 4.83 down down correct
KOSS.US Koss Corporation 20260825 0 3.5 3.5235 3.4 3.45 17225 3.45 down down correct
KPLT.US Katapult Holdings Inc 20260825 0 5.76 5.9 5.6001 5.82 56768 5.82 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260825 0 2.74 2.75 2.59 2.59 25244 2.59 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260825 0 1.87 1.95 1.87 1.92 1060619 1.92 up up correct
KRBP.US Kiromic BioPharma Inc 20260825 0 22.765 22.765 22.68 22.68 0 22.68 down up incorrect
KRKR.US 36Kr Holdings Inc 20260825 0 2.99 3.1346 2.99 3.1346 3025 3.1346 up down incorrect
KRMD.US Repro Med Systems Inc 20260825 0 3.22 3.24 3.175 3.21 205506 3.21 down down correct
KRNT.US Kornit Digital Ltd 20260825 0 16.64 16.86 16.45 16.74 194551 16.74 up up correct
KRNY.US Kearny Financial Corp 20260825 0 9.83 9.9 9.76 9.89 760192 9.89 up down incorrect
KROS.US Keros Therapeutics Inc 20260825 0 10.83 11.71 10.83 11.68 200300 11.68 up down incorrect
KRT.US Karat Packaging Inc 20260825 0 48.66 49.54 47.76 49.44 140624 49.44 up up correct
KRUS.US Kura Sushi USA Inc 20260825 0 50 50 46.9 47.02 172251 47.02 down down correct
KRYS.US Krystal Biotech Inc 20260825 0 343.81 357.91 343.81 356.19 205048 356.19 up up correct
KTCC.US Key Tronic Corporation 20260825 0 3.76 3.84 3.76 3.77 1600 3.77 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260825 0 53.48 53.85 52.03 52.64 2337313 52.64 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260825 0 0.5325 0.5711 0.5251 0.56 223840 0.56 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260825 0 0.0051 0.0075 0.0051 0.0075 1063 0.0075 up up correct
KURA.US Kura Oncology Inc 20260825 0 13.59 13.9 12.85 13.59 5382449 13.59
KVHI.US KVH Industries Inc 20260825 0 7.51 7.628 7.26 7.53 128531 7.53 up up correct
KXIN.US Kaixin Auto Holdings 20260825 0 5.42 5.88 5.23 5.5 1461800 5.5 up up correct
KYMR.US Kymera Therapeutics Inc 20260825 0 122.64 127.85 121.6 126.64 925754 126.64 up up correct
KZIA.US Kazia Therapeutics Limited 20260825 0 13.25 13.98 13.25 13.79 92900 13.79 up up correct
KZR.US Kezar Life Sciences Inc 20260825 0 0.16 0.165 0.16 0.16 323227 0.16
LAKE.US Lakeland Industries Inc 20260825 0 11.37 11.9 11.37 11.52 82700 11.52 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260825 0 152.98 153.4599 151.47 151.85 527969 151.85 down down correct
LAND.US Gladstone Land Corporation 20260825 0 8.85 8.87 8.61 8.78 674221 8.78 down down correct
LANDO.US Gladstone Land Corporation 20260825 0 21.11 21.419 20.93 21.015 7085 21.015 down down correct
LARAX.US LARAX 20260825 0 8.17 8.17 8.17 8.17 0 8.17
LARK.US Landmark Bancorp Inc 20260825 0 31.92 32.24 31.68 32.24 3200 32.24 up down incorrect
LASR.US nLIGHT Inc 20260825 0 45.83 46.15 42.89 43.3 1654388 43.3 down up incorrect
LAUR.US Laureate Education Inc 20260825 0 37.28 38.38 36.83 38.36 753575 38.36 up down incorrect
LAZR.US Luminar Technologies Inc 20260825 0 43.65 43.65 42.75 43.44 189878 43.44 down down correct
LBTYA.US Liberty Global plc 20260825 0 10.77 10.84 10.7 10.79 1240850 10.79 up up correct
LBTYB.US Liberty Global plc 20260825 0 12.6 13.66 12.6 13.4 98300 13.4 up down incorrect
LBTYK.US Liberty Global plc 20260825 0 10.45 10.59 10.41 10.51 1303382 10.51 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20260825 0 33.54 33.56 33.47 33.56 31847 33.56 up up correct
LCID.US Lucid Group Inc. Common Stock 20260825 0 5.125 5.4 5.01 5.26 9110000 5.26 up up correct
LCNB.US LCNB Corp 20260825 0 19.49 19.78 19.28 19.63 29400 19.4066 up up correct
LCRDX.US LCRDX 20260825 0 8.17 8.17 8.17 8.17 0 8.17
LCRUX.US LCRUX 20260825 0 8.17 8.17 8.17 8.17 0 8.1151
LCUT.US Lifetime Brands Inc 20260825 0 9.41 9.63 9 9.42 174800 9.42 up up correct
LE.US Lands' End Inc 20260825 0 12.31 12.31 11.9 11.97 152900 11.97 down down correct
LECO.US Lincoln Electric Holdings Inc 20260825 0 286.18 286.18 277.7 280.15 608510 280.15 down up incorrect
LEDS.US SemiLEDs Corporation 20260825 0 1.95 2.0282 1.86 1.93 29550 1.93 down up incorrect
LEE.US Lee Enterprises Incorporated 20260825 0 8.24 8.515 8.2046 8.48 43111 8.48 up down incorrect
LEGH.US Legacy Housing Corporation 20260825 0 29.04 30.5 28.59 28.93 56529 28.93 down down correct
LEGN.US Legend Biotech Corporation 20260825 0 21.14 21.674 21.0407 21.3 1408246 21.3 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260825 0 92.17 92.17 92.17 92.17 0 92.17
LESL.US Leslie's Inc 20260825 0 0.579 0.645 0.5725 0.6063 681602 0.6063 up up correct
LEXX.US Lexaria Bioscience Corp 20260825 0 10.75 11.6 10.6 11.6 12300 11.6 up up correct
LFMD.US LifeMD Inc 20260825 0 3.14 3.27 3.13 3.25 524400 3.25 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260825 0 23.17 23.17 23.15 23.15 500 23.15 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260825 0 12.19 12.295 11.915 12.28 3623953 12.28 up up correct
LFUS.US Littelfuse Inc 20260825 0 414.425 414.425 401.43 405.39 168556 405.39 down down correct
LFVN.US LifeVantage Corporation 20260825 0 6.78 6.9 6.57 6.84 39000 6.786 up up correct
LGHL.US Lion Group Holding Ltd 20260825 0 0.515 0.569 0.5002 0.549 3813319 0.549 up up correct
LGIH.US LGI Homes Inc 20260825 0 59.02 59.17 57.8 59.07 150870 59.07 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260825 0 284.22 287.9 278.28 281.72 197400 281.72 down down correct
LGO.US Largo Resources Ltd 20260825 0 0.74 0.7775 0.7299 0.75 182246 0.75 up up correct
LGVN.US Longeveron Inc 20260825 0 0.73 0.7345 0.65 0.68 159215 6.8 down down correct
LI.US Li Auto Inc 20260825 0 12.2 12.33 12.18 12.27 4755586 12.27 up up correct
LIDR.US Aeye Inc 20260825 0 1.21 1.24 1.205 1.23 402828 1.23 up up correct
LIFE.US aTyr Pharma Inc 20260825 0 36.96 38.94 36.62 38.56 2016046 38.56 up up correct
LILA.US Liberty Latin America Ltd 20260825 0 8.42 8.745 8.42 8.65 368422 8.65 up up correct
LILAK.US Liberty Latin America Ltd 20260825 0 8.34 8.645 8.34 8.55 1063900 8.55 up up correct
LINC.US Lincoln Educational Services Corporation 20260825 0 25.07 25.83 24.65 25.42 923000 25.42 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260825 0 32.35 32.41 31.56 31.74 587563 31.74 down down correct
LINK.US Interlink Electronics Inc 20260825 0 4.88 5.31 4.75 5.06 12900 5.06 up up correct
LIQT.US LiqTech International Inc 20260825 0 0.62 0.65 0.57 0.59 53300 0.59 down down correct
LITE.US Lumentum Holdings Inc 20260825 0 858.1 887.36 841.1 885.565 3240600 885.565 up up correct
LIVE.US Live Ventures Incorporated 20260825 0 9.43 10.16 9.27 9.38 6700 9.38 down down correct
LIVN.US LivaNova PLC 20260825 0 78.73 79.59 77.9 79.41 562919 79.41 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260825 0 4.2 4.49 4.1 4.2 288900 4.2
LKFN.US Lakeland Financial Corporation 20260825 0 60.26 60.29 59.455 59.57 99039 59.57 down down correct
LKQ.US LKQ Corporation 20260825 0 25.67 25.785 25.34 25.37 1897807 25.37 down down correct
LMAT.US LeMaitre Vascular Inc 20260825 0 80.24 80.77 78.285 78.97 447666 78.97 down up incorrect
LMB.US Limbach Holdings Inc 20260825 0 42.04 42.9 41.61 41.91 525544 41.91 down up incorrect
LMNR.US Limoneira Company 20260825 0 13.96 14.11 13.72 13.8 51900 13.8 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20260825 0 0.09 0.095 0.09 0.095 665 0.095 up down incorrect
LNSR.US LENSAR Inc 20260825 0 9.17 9.25 8.85 8.94 92488 8.94 down down correct
LNT.US Alliant Energy Corporation 20260825 0 68.5 68.68 68.14 68.34 1381100 68.34 down down correct
LNTH.US Lantheus Holdings Inc 20260825 0 100.96 101.33 100.67 100.87 837381 100.87 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260825 0 4.05 4.1 4.03 4.05 23953 4.05
LOB.US Live Oak Bancshares Inc 20260825 0 40.53 40.53 39.64 39.99 163291 39.9595 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260825 0 15.93 16.175 15.64 15.69 225845 15.69 down down correct
LOGC.US LogicBio Therapeutics Inc 20260825 0 11.85 12.16 11.62 11.95 56558 11.95 up up correct
LOGI.US Logitech International S.A 20260825 0 97.56 98.7 97.03 98.65 419700 98.65 up up correct
LOOP.US Loop Industries Inc 20260825 0 0.587 0.606 0.556 0.589 656000 0.589 up up correct
LOPE.US Grand Canyon Education Inc 20260825 0 140.22 150.96 138.61 149.08 678439 149.08 up up correct
LOVE.US The Lovesac Company 20260825 0 15.85 15.975 15.59 15.92 119974 15.92 up up correct
LPCN.US Lipocine Inc 20260825 0 2.08 2.16 2.07 2.15 11800 2.15 up up correct
LPLA.US LPL Financial Holdings Inc 20260825 0 363.94 365 357.48 361.88 329059 361.88 down down correct
LPSN.US LivePerson Inc 20260825 0 2.67 2.8601 2.64 2.77 273390 2.77 up up correct
LPTH.US LightPath Technologies Inc 20260825 0 13.77 14.45 13.53 13.79 2691208 13.79 up up correct
LQDA.US Liquidia Corporation 20260825 0 71.5 73.07 70.1 70.49 931000 70.49 down down correct
LQDT.US Liquidity Services Inc 20260825 0 43.25 43.7279 42.94 43.12 107288 43.12 down down correct
LRCX.US Lam Research Corporation 20260825 0 316.2 318.61 307.86 314.66 5023289 314.66 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260825 0 4.08 4.235 4.08 4.16 1082141 4.16 up up correct
LSBK.US Lake Shore Bancorp Inc 20260825 0 17.24 17.28 17.2 17.24 19875 17.24
LSCC.US Lattice Semiconductor Corporation 20260825 0 117.24 117.38 113.74 116.1 999100 116.1 down down correct
LSTR.US Landstar System Inc 20260825 0 181.69 181.69 178.4 178.48 341700 178.48 down down correct
LTAFX.US Altst Strgs Fd A 20260825 0 12.74 12.74 12.74 12.74 0 12.74
LTBR.US Lightbridge Corporation 20260825 0 7.88 8.35 7.66 8.33 489900 8.33 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260825 0 11.71 11.71 11.71 11.71 0 11.71
LTCH.US Latch Inc 20260825 0 0.17 0.189 0.151 0.189 39100 0.189 up up correct
LTIFX.US LTIFX 20260825 0 12.94 12.94 12.94 12.94 0 12.94
LTRN.US Lantern Pharma Inc 20260825 0 2.11 2.34 2.1 2.18 124000 2.18 up down incorrect
LTRX.US Lantronix Inc 20260825 0 5.9 5.93 5.65 5.86 638552 5.86 down down correct
LTRYW.US Lottery Com 20260825 0 0.0069 0.0074 0.0063 0.0074 91849 0.0074 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260825 0 1 1.04 0.99 1.01 1108666 1.01 up up correct
LULU.US Lululemon Athletica Inc 20260825 0 118.62 119.55 117.12 118.33 3502900 118.33 down down correct
LUNA.US Luna Innovations Incorporated 20260825 0 1.34 1.4 1.3 1.36 253317 1.36 up up correct
LUNG.US Pulmonx Corporation 20260825 0 2.29 2.52 2.2785 2.5 581671 2.5 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260825 0 13.27 14.934 13.27 13.88 79900 13.88 up up correct
LVO.US LiveOne Inc 20260825 0 3.96 3.96 3.82 3.82 14700 3.82 down up incorrect
LWAY.US Lifeway Foods Inc 20260825 0 26.31 26.7 25.95 26.16 112910 26.16 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260825 0 5.99 6.02 5.85 5.94 1718200 5.94 down down correct
LX.US LexinFintech Holdings Ltd 20260825 0 1.31 1.33 1.29 1.3 1890600 1.3 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260825 0 1.68 1.71 1.68 1.71 1700 1.71 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260825 0 2.35 2.365 2.3 2.34 1821248 2.34 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260825 0 15.02 15.68 14.92 15.49 103000 15.49 up up correct
LYFT.US Lyft Inc 20260825 0 17.68 17.97 17.36 17.65 10385260 17.65 down down correct
LYRA.US Lyra Therapeutics Inc 20260825 0 0.01 0.01 0.01 0.01 1046 0.01
LYTS.US LSI Industries Inc 20260825 0 20.23 20.9 20.23 20.65 726603 20.5976 up down incorrect
LZ.US LegalZoom.com Inc 20260825 0 5.9 6.07 5.835 5.87 1747700 5.87 down down correct
MANH.US Manhattan Associates Inc 20260825 0 210.77 214.66 210.31 213.1 461423 213.1 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260825 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260825 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260825 0 360.61 362.29 357.43 357.77 1436100 357.77 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260825 0 11.07 12.15 10.93 11.83 48490000 11.83 up up correct
MARK.US Remark Holdings Inc 20260825 0 0.0012 0.0012 0.0012 0.0012 31592 0.0012
MARPS.US Marine Petroleum Trust 20260825 0 4.9 4.9 4.9 4.9 400 4.7975
MASS.US 908 Devices Inc 20260825 0 11.03 11.05 10.56 11 444144 11 down down correct
MAT.US Mattel Inc 20260825 0 14.7 15.355 14.61 15.26 4573533 15.26 up up correct
MATW.US Matthews International Corporation 20260825 0 21.21 21.92 21 21.5 781628 21.5 up up correct
MAYS.US J.W. Mays Inc 20260825 0 39 42.73 39 42.31 3511 42.31 up up correct
MBIN.US Merchants Bancorp 20260825 0 54.49 54.88 53.26 53.49 114400 53.49 down down correct
MBINN.US Merchants Bancorp 20260825 0 20.06 20.069 19.9724 20.06 3530 20.06
MBIO.US Mustang Bio Inc 20260825 0 0.551 0.577 0.55 0.552 6300 0.552 up up correct
MBOT.US Microbot Medical Inc 20260825 0 1.49 1.53 1.4746 1.5 587559 1.5 up down incorrect
MBRX.US Moleculin Biotech Inc 20260825 0 0.6 0.669 0.598 0.611 903173 0.611 up up correct
MBUU.US Malibu Boats Inc 20260825 0 29.47 29.7 28.16 28.46 234300 28.46 down up incorrect
MBWM.US Mercantile Bank Corporation 20260825 0 60.41 60.55 59.96 60.32 72080 60.32 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260825 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260825 0 35.54 35.77 35.085 35.13 44800 35.13 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260825 0 25.26 25.26 24.57 24.73 126293 24.73 down down correct
MCHP.US Microchip Technology Incorporated 20260825 0 75.32 75.32 73.13 73.5 6003248 73.5 down down correct
MCHX.US Marchex Inc 20260825 0 1.78 1.81 1.7604 1.805 37360 1.805 up up correct
MCRB.US Seres Therapeutics Inc 20260825 0 4.67 5.15 4.67 5 102958 5 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20260825 0 125.05 125.05 123.13 123.71 133000 123.4019 down up incorrect
MDB.US MongoDB Inc 20260825 0 406.71 415.71 397.72 404.92 925894 404.92 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260825 0 515.95 523.35 506.29 512.16 189200 512.16 down down correct
MDIA.US MediaCo Holding Inc 20260825 0 1.085 1.1 1.0716 1.085 5905 1.085
MDLZ.US Mondelez International Inc 20260825 0 64.38 64.38 62.86 62.99 8684700 62.99 down down correct
MDRR.US Medalist Diversified REIT Inc 20260825 0 11.35 11.35 11.35 11.35 57 11.35
MDRX.US Allscripts Healthcare Solutions Inc 20260825 0 4.8 4.85 4.75 4.8 3975 4.8
MDWD.US MediWound Ltd 20260825 0 13.07 13.13 12.85 12.97 80358 12.97 down down correct
MDXG.US MiMedx Group Inc 20260825 0 4.28 4.38 4.27 4.34 700021 4.34 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260825 0 0.741 0.8 0.727 0.789 429500 0.789 up up correct
MEDP.US Medpace Holdings Inc 20260825 0 620.01 625.44 607.99 614.06 247113 614.06 down down correct
MEDS.US TRxADE HEALTH Inc 20260825 0 1.32 1.36 1.3 1.36 42730 1.36 up up correct
MELI.US MercadoLibre Inc 20260825 0 1937.825 2011.2 1929 1997 432228 1997 up up correct
MEOH.US Methanex Corporation 20260825 0 57.87 58.73 56.86 57.08 774201 57.08 down down correct
MERC.US Mercer International Inc 20260825 0 0.4 0.43 0.4 0.43 466400 0.43 up up correct
MESO.US Mesoblast Limited 20260825 0 16.73 17.22 16.73 17.19 148038 17.19 up up correct
METC.US Ramaco Resources Inc 20260825 0 12.24 12.97 12.01 12.92 1247400 12.92 up up correct
MFIN.US Medallion Financial Corp 20260825 0 11.72 11.98 11.66 11.98 72068 11.98 up down incorrect
MGEE.US MGE Energy Inc 20260825 0 79.49 79.93 78.64 79.01 135725 78.4931 down up incorrect
MGNI.US Magnite Inc 20260825 0 23.52 24.13 23.32 23.89 2006900 23.89 up up correct
MGNX.US MacroGenics Inc 20260825 0 4.04 4.195 4.04 4.17 363137 4.17 up up correct
MGPI.US MGP Ingredients Inc 20260825 0 17.77 17.93 17.49 17.91 91800 17.91 up up correct
MGRC.US McGrath RentCorp 20260825 0 116.98 117.5074 114 114.73 141049 114.73 down down correct
MGTX.US MeiraGTx Holdings plc 20260825 0 15.01 15.31 14.6323 14.92 689608 14.92 down down correct
MGYR.US Magyar Bancorp Inc 20260825 0 19.27 19.5 19.15 19.5 7400 19.5 up up correct
MIDD.US The Middleby Corporation 20260825 0 115.98 116.57 112.99 113.97 378100 113.97 down down correct
MIND.US MIND Technology Inc 20260825 0 4.29 4.46 4.26 4.34 128993 4.34 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260825 0 98.5 100.2 95 98.08 472294 98.08 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260825 0 1.06 1.17 1.045 1.16 1709324 1.16 up up correct
MITK.US Mitek Systems Inc 20260825 0 18.05 18.38 17.6761 18.02 665691 18.02 down down correct
MKSI.US MKS Instruments Inc 20260825 0 274.925 274.925 266.25 270.48 1157627 270.48 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260825 0 18.5 18.5 18.01 18.48 13100 18.48 down down correct
MKTX.US MarketAxess Holdings Inc 20260825 0 162.35 162.655 162.35 162.5 784691 162.5 up up correct
MLAB.US Mesa Laboratories Inc 20260825 0 124.32 128.69 122 127.35 142100 127.1922 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260825 0 5.46 5.51 5.41 5.48 1151900 5.48 up up correct
MLKN.US MillerKnoll Inc 20260825 0 23.35 23.35 22.83 23.24 282300 23.0545 down down correct
MMLP.US Martin Midstream Partners L.P 20260825 0 2.31 2.31 2.25 2.25 26100 2.25 down down correct
MMSI.US Merit Medical Systems Inc 20260825 0 90.14 91.9 90.14 91.09 711666 91.09 up up correct
MMYT.US MakeMyTrip Limited 20260825 0 60.42 61.56 59.97 60.43 343300 60.43 up up correct
MNDO.US MIND C.T.I. Ltd 20260825 0 1.02 1.02 1.0041 1.01 4524 1.01 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260825 0 92.36 95.25 91.401 93.23 1595882 93.23 up up correct
MNKD.US MannKind Corporation 20260825 0 4.1 4.235 4.1 4.16 3193655 4.16 up up correct
MNOV.US MediciNova Inc 20260825 0 1.55 1.58 1.48 1.57 87127 1.57 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260825 0 113.11 114.785 108.835 110.82 133188 110.82 down up incorrect
MNRO.US Monro Inc 20260825 0 12.6 13.99 12.21 13.96 2341700 13.96 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260825 0 25.43 25.43 24.53 24.79 35493 24.79 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260825 0 25.9 25.9 25.9 25.9 0 25.9
MNST.US Monster Beverage Corporation 20260825 0 48.86 49.24 48.34 48.73 7087734 48.73 down up incorrect
MNTK.US Montauk Renewables Inc 20260825 0 1.83 1.86 1.74 1.82 76394 1.82 down up incorrect
MNTS.US Momentus Inc 20260825 0 4.18 4.31 4.11 4.23 644200 4.23 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260825 0 4.35 4.38 4.1301 4.38 2111 4.38 up up correct
MOMO.US Momo Inc 20260825 0 5.69 5.77 5.665 5.77 273900 5.77 up up correct
MORN.US Morningstar Inc 20260825 0 215.97 218.48 212.845 215.01 212065 215.01 down down correct
MOTS.US Motus GI Holdings Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260825 0 8.69 9.38 8.58 9.29 53600 9.29 up up correct
MPAA.US Motorcar Parts of America Inc 20260825 0 11.57 11.81 11.38 11.73 109432 11.73 up up correct
MPB.US Mid Penn Bancorp Inc 20260825 0 37.24 37.365 36.73 36.99 60954 36.99 down down correct
MPWR.US Monolithic Power Systems Inc 20260825 0 1310.055 1322.99 1291.54 1304.15 359622 1304.15 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260825 0 16.14 16.36 16.0996 16.31 397834 16.31 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260825 0 2.28 2.3 1.91 2.09 40600 2.09 down down correct
MRAM.US Everspin Technologies Inc 20260825 0 17 18.8799 16.81 17.63 1924778 17.63 up up correct
MRBK.US Meridian Corporation 20260825 0 19.68 19.87 19.5 19.55 40700 19.55 down down correct
MRCY.US Mercury Systems Inc 20260825 0 90.99 91.12 86.26 87.74 1093584 87.74 down down correct
MREO.US Mereo BioPharma Group plc 20260825 0 0.288 0.2926 0.281 0.2816 1154252 0.2816 down down correct
MRKR.US Marker Therapeutics Inc 20260825 0 1.5 1.6 1.48 1.52 146700 1.52 up up correct
MRLN.US Marlin Business Services Corp 20260825 0 3.455 3.46 3.24 3.35 887929 3.35 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260825 0 1.02 1.02 0.7902 0.9607 33788 0.9607 down down correct
MRNA.US Moderna Inc 20260825 0 143.5 161.37 141.21 158.83 49225648 158.83 up up correct
MRTN.US Marten Transport Ltd 20260825 0 14.74 14.77 14.48 14.49 326067 14.49 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260825 0 8.53 9.06 8.34 9 5695900 9 up up correct
MRVL.US Marvell Technology Inc 20260825 0 237.375 246.7 235.93 240.38 21347010 240.38 up up correct
MS.US PO 20260825 0 16.59 16.72 16.5 16.67 164898 16.67 up up correct
MSBI.US Midland States Bancorp Inc 20260825 0 32.88 33.185 32.375 32.71 103717 32.71 down down correct
MSEX.US Middlesex Water Company 20260825 0 59.47 59.8 58.2801 58.67 118037 58.67 down down correct
MSFT.US Microsoft Corporation 20260825 0 485.44 492.44 484.3 491.71 19519000 491.71 up up correct
MSGM.US Motorsport Games Inc 20260825 0 4.05 4.1 3.99 3.99 18200 3.99 down down correct
MSTR.US MicroStrategy Incorporated 20260825 0 119.11 128.66 118.45 126.83 31722400 126.83 up up correct
MTC.US Mmtec Inc 20260825 0 3.51 3.948 3.35 3.805 62100 3.805 up up correct
MTCH.US Match Group Inc 20260825 0 41.75 42.49 41.69 42.18 3504558 42.18 up up correct
MTEX.US Mannatech Incorporated 20260825 0 6.44 6.45 6.23 6.45 2941 6.45 up down incorrect
MTLS.US Materialise NV 20260825 0 6.7 6.725 6.45 6.47 86844 6.47 down up incorrect
MTRX.US Matrix Service Company 20260825 0 11.02 11.02 10.7 10.77 228200 10.77 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260825 0 264.4 267.56 261.85 266.27 1092661 266.27 up down incorrect
MU.US Micron Technology Inc 20260825 0 928.975 946.67 916.3 932.97 19163180 932.97 up up correct
MVBF.US MVB Financial Corp 20260825 0 30.2 30.45 29.98 30.12 198300 29.9508 down down correct
MVIS.US MicroVision Inc 20260825 0 1.72 1.85 1.68 1.81 1514181 1.81 up up correct
MVST.US Microvast Holdings Inc 20260825 0 0.7885 0.8078 0.7761 0.7852 6419960 0.7852 down down correct
MXCT.US MaxCyte Inc. 20260825 0 1.38 1.39 1.34 1.35 310488 1.35 down down correct
MYFW.US First Western Financial Inc 20260825 0 31.03 31.06 30.49 31.06 26500 31.06 up up correct
MYGN.US Myriad Genetics Inc 20260825 0 3.06 3.21 3.01 3.19 1756400 3.19 up up correct
MYPS.US Playstudios Inc 20260825 0 0.5026 0.5224 0.4902 0.5068 355342 0.5068 up up correct
MYRG.US MYR Group Inc 20260825 0 309.39 314.76 295.0301 296.14 216947 296.14 down down correct
MYSZ.US My Size Inc 20260825 0 2.55 2.73 2.53 2.58 55300 2.58 up up correct
NAII.US Natural Alternatives International Inc 20260825 0 2.19 2.19 2.16 2.17 2450 2.17 down down correct
NATH.US Nathan's Famous Inc 20260825 0 98.13 98.13 97.71 97.85 10420 97.85 down down correct
NATR.US Nature's Sunshine Products Inc 20260825 0 14.28 14.4 14.04 14.19 256303 14.19 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260825 0 0.89 0.918 0.861 0.881 484200 0.881 down up incorrect
NAVI.US Navient Corporation 20260825 0 9.43 9.545 9.28 9.49 756338 9.49 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20260825 0 153.84 156.1299 152.005 153.37 1041866 153.37 down up incorrect
NBN.US Northeast Bank 20260825 0 130.06 130.1 127.57 127.57 52700 127.57 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20260825 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260825 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260825 0 52.05 52.06 51.21 51.39 248300 50.9902 down down correct
NBTX.US Nanobiotix S.A 20260825 0 40.13 42.4215 40.13 41.51 177918 41.51 up down incorrect
NCMI.US National CineMedia Inc 20260825 0 2.67 2.815 2.67 2.72 468033 2.72 up down incorrect
NCNA.US NuCana plc 20260825 0 1.47 1.55 1.47 1.47 26300 1.47
NCNO.US nCino Inc 20260825 0 20.76 20.81 20.28 20.81 3659091 20.81 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260825 0 48.58 48.8 48.58 48.65 2177 48.65 up down incorrect
NCTY.US The9 Limited 20260825 0 5.24 5.24 4.13 4.37 198700 4.37 down up incorrect
NDAQ.US Nasdaq Inc 20260825 0 98.4 99.395 97.59 98.73 1985621 98.73 up up correct
NDLS.US Noodles & Company 20260825 0 15.83 16.19 15.14 15.51 17100 15.51 down down correct
NDRA.US ENDRA Life Sciences Inc 20260825 0 4.47 4.97 4.47 4.75 13600 4.75 up up correct
NDSN.US Nordson Corporation 20260825 0 334.51 336.43 332.42 333.58 344532 333.58 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260825 0 26.51 26.515 26.2 26.41 27377 26.41 down down correct
NEGG.US Newegg Commerce Inc 20260825 0 18.15 18.68 17.38 17.59 46900 17.59 down down correct
NEO.US NeoGenomics Inc 20260825 0 16.7 16.9 16.37 16.79 872100 16.79 up up correct
NEOG.US Neogen Corporation 20260825 0 11.66 11.675 11.45 11.64 1047807 11.64 down down correct
NEON.US Neonode Inc 20260825 0 0.89 0.95 0.89 0.91 76500 0.91 up up correct
NEPH.US Nephros Inc 20260825 0 4.48 4.48 4.21 4.22 38500 4.22 down down correct
NERV.US Minerva Neurosciences Inc 20260825 0 4.85 5.195 4.705 5 114300 5 up up correct
NESR.US National Energy Services Reunited Corp 20260825 0 33.66 34.47 32.9 33.48 1779100 33.48 down down correct
NEWT.US Newtek Business Services Corp 20260825 0 12.43 12.5 12.19 12.45 336437 12.45 up up correct
NEXI.US NexImmune Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260825 0 7.23 7.5377 7.23 7.47 2279198 7.47 up up correct
NFE.US New Fortress Energy Inc 20260825 0 0.2759 0.2877 0.2701 0.2868 1471509 0.2868 up up correct
NFLX.US Netflix Inc 20260825 0 79.65 82.455 79.4 82.23 29461961 82.23 up up correct
NHTC.US Natural Health Trends Corp 20260825 0 1.81 1.81 1.72 1.76 19300 1.76 down up incorrect
NICE.US NICE Ltd 20260825 0 98.37 100.66 98.37 100.43 276857 100.43 up down incorrect
NICHX.US NICHX 20260825 0 25.86 25.86 25.86 25.86 0 25.6661
NIU.US Niu Technologies 20260825 0 1.94 1.97 1.9 1.96 89200 1.96 up down incorrect
NKSH.US National Bankshares Inc 20260825 0 41.5 41.5 40.05 40.94 42600 40.94 down down correct
NKTR.US Nektar Therapeutics 20260825 0 74.98 76.79 74.06 74.96 414906 74.96 down down correct
NKTX.US Nkarta Inc 20260825 0 2.6 2.75 2.575 2.71 456530 2.71 up up correct
NMFC.US New Mountain Finance Corporation 20260825 0 7.63 7.65 7.56 7.61 231618 7.61 down down correct
NMIH.US NMI Holdings Inc 20260825 0 45.47 45.605 45.02 45.31 337668 45.31 down down correct
NMRD.US Nemaura Medical Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260825 0 16.12 16.185 15.73 16 1306100 16 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260825 0 2.16 2.2 2.1 2.16 24191 2.16
NNBR.US NN Inc 20260825 0 3.7 3.745 3.52 3.53 1357912 3.53 down down correct
NNDM.US Nano Dimension Ltd 20260825 0 1.55 1.57 1.53 1.54 1471500 1.54 down down correct
NNOX.US Nano 20260825 0 0.89 0.91 0.842 0.863 812419 0.863 down down correct
NODK.US NI Holdings Inc 20260825 0 15.3 15.58 15.11 15.34 12300 15.34 up up correct
NOVT.US Novanta Inc 20260825 0 141.88 142.53 139.16 139.65 307912 139.65 down down correct
NPCE.US NeuroPace Inc 20260825 0 14.04 14.27 13.9723 14.16 153402 14.16 up up correct
NRC.US National Research Corporation 20260825 0 21.92 22.1799 21.67 22.02 53813 22.02 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260825 0 10.14 10.19 10.0101 10.12 577482 10.12 down down correct
NRIM.US Northrim BanCorp Inc 20260825 0 25.79 26.3 25.38 25.545 80932 25.545 down down correct
NRIX.US Nurix Therapeutics Inc 20260825 0 26.72 27.38 26.378 26.95 1176297 26.95 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260825 0 12.42 12.42 12.42 12.42 0 12.42
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260825 0 12.63 12.63 12.63 12.63 0 12.63
NRXP.US NRx Pharmaceuticals Inc 20260825 0 3.49 3.69 3.425 3.67 895953 3.67 up up correct
NSIT.US Insight Enterprises Inc 20260825 0 146.19 151.46 145.3 150.63 296600 150.63 up up correct
NSPR.US InspireMD Inc 20260825 0 0.85 0.95 0.85 0.92 49900 0.92 up up correct
NSSC.US Napco Security Technologies Inc 20260825 0 37.44 37.9499 35.8 36.43 684637 36.43 down down correct
NSYS.US Nortech Systems Incorporated 20260825 0 11.65 12.38 11.63 12.19 11101 12.19 up up correct
NTAP.US NetApp Inc 20260825 0 185.9 191.48 185.27 187.43 1738716 187.43 up up correct
NTCT.US NetScout Systems Inc 20260825 0 38.32 38.53 37.655 38.06 458364 38.06 down up incorrect
NTES.US NetEase Inc 20260825 0 127.51 128.97 127.05 128.8 945610 128.8 up down incorrect
NTGR.US NETGEAR Inc 20260825 0 21.07 21.45 20.8824 21.39 259529 21.39 up down incorrect
NTIC.US Northern Technologies International Corporation 20260825 0 8.05 8.14 8.05 8.05 900 8.05
NTLA.US Intellia Therapeutics Inc 20260825 0 12.84 13.73 12.76 13.51 4091924 13.51 up down incorrect
NTNX.US Nutanix Inc 20260825 0 66.4 67.555 65.96 66.44 2543378 66.44 up down incorrect
NTRA.US Natera Inc 20260825 0 330.31 337.12 325.98 336.71 1732700 336.71 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20260825 0 5.05 5.2879 4.62 4.83 37720 4.83 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20260825 0 0.52 0.52 0.5 0.5 3001 0.5 down up incorrect
NTRS.US Northern Trust Corporation 20260825 0 187.34 187.355 185.63 186.82 1026746 186.82 down down correct
NTRSO.US Northern Trust Corporation 20260825 0 18.75 18.97 18.75 18.9 15289 18.9 up up correct
NTWK.US NetSol Technologies Inc 20260825 0 4.02 4.16 4.02 4.05 7800 4.05 up up correct
NUWE.US Nuwellis Inc 20260825 0 1.06 1.06 0.94 0.96 667600 0.96 down up incorrect
NVAX.US Novavax Inc 20260825 0 9.07 9.58 8.93 9.44 7107633 9.44 up up correct
NVCR.US NovoCure Limited 20260825 0 16.975 17.64 16.92 17.62 902900 17.62 up up correct
NVDA.US NVIDIA Corporation 20260825 0 211.025 214.73 210.11 213.05 122309000 213.05 up up correct
NVEC.US NVE Corporation 20260825 0 109.25 110.05 105.02 106.84 89200 106.84 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260825 0 371 371.7 364.44 368.26 267500 368.26 down down correct
NVNO.US enVVeno Medical Corp 20260825 0 10.7 11.17 10.335 10.8 3876 10.8 up up correct
NVOS.US Novo Integrated Sciences Inc 20260825 0 0.0006 0.0006 0.0006 0.0006 7575 0.0006
NVTS.US Navitas Semiconductor Corporation Common Stock 20260825 0 13.1 13.44 12.37 12.44 17773700 12.44 down down correct
NVVE.US Nuvve Holding Corp 20260825 0 1.3299 1.3299 1.28 1.285 1285 1.285 down down correct
NWBI.US Northwest Bancshares Inc 20260825 0 15.39 15.4 15.25 15.3 573085 15.3 down down correct
NWE.US NorthWestern Corporation 20260825 0 69.92 71.25 69.55 70.88 326933 70.88 up up correct
NWFL.US Norwood Financial Corp 20260825 0 34.24 34.49 33.46 33.94 28136 33.94 down down correct
NWL.US Newell Brands Inc 20260825 0 6.11 6.13 5.87 5.93 5284200 5.8594 down down correct
NWPX.US Northwest Pipe Company 20260825 0 112.87 113.62 109.33 110.59 85700 110.59 down up incorrect
NWS.US News Corporation 20260825 0 34.84 35.185 34.19 35.15 919175 35.15 up down incorrect
NWSA.US News Corporation 20260825 0 30.5 31.02 30.215 30.92 2196421 30.92 up up correct
NXPI.US NXP Semiconductors N.V 20260825 0 224.96 225.31 221.26 224.75 2025440 224.75 down down correct
NXST.US Nexstar Media Group Inc 20260825 0 184.73 189.9 182.33 189.39 297309 189.39 up up correct
NXTC.US NextCure Inc 20260825 0 5.93 6.7594 5.84 5.91 160415 5.91 down down correct
NXTP.US Nextplay Technologies Inc 20260825 0 0.0002 0.0002 0.0002 0.0002 758 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260825 0 1.63 1.66 1.605 1.64 156700 1.64 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260825 0 38.3 38.5 37.5 37.82 40127 37.82 down down correct
OCC.US Optical Cable Corporation 20260825 0 13.48 13.99 13.24 13.36 156000 13.36 down down correct
OCCI.US OFS Credit Company Inc 20260825 0 2.59 2.65 2.56 2.61 209800 2.61 up up correct
OCFC.US OceanFirst Financial Corp 20260825 0 18.95 18.95 18.755 18.86 964029 18.86 down down correct
OCG.US Oriental Culture Holding LTD 20260825 0 1.6 1.68 1.5301 1.57 92949 1.57 down up incorrect
OCGN.US Ocugen Inc 20260825 0 1.39 1.43 1.38 1.4 4593100 1.4 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260825 0 13.12 13.2 13.04 13.15 530700 13.15 up down incorrect
OCUL.US Ocular Therapeutix Inc 20260825 0 10.98 11.17 10.87 10.88 1841900 10.88 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20260825 0 203.18 203.18 197.86 198.34 1230200 198.0324 down down correct
OESX.US Orion Energy Systems Inc 20260825 0 21.37 25.7 21.37 25.02 229715 25.02 up up correct
OFED.US Oconee Federal Financial Corp 20260825 0 23.65 24 23.65 24 300 24 up up correct
OFIX.US Orthofix Medical Inc 20260825 0 9.78 9.78 9.52 9.64 283006 9.64 down down correct
OFLX.US Omega Flex Inc 20260825 0 27.26 27.4 26.75 26.97 34476 26.97 down down correct
OFS.US OFS Capital Corporation 20260825 0 3.608 3.6699 3.56 3.65 71638 3.65 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260825 0 23.6 23.61 23.6 23.6 4000 23.6
OGI.US OrganiGram Holdings Inc 20260825 0 1.25 1.29 1.25 1.27 197697 1.27 up up correct
OKTA.US Okta Inc 20260825 0 131.47 132.99 129.17 130.61 2623247 130.61 down down correct
OLB.US The OLB Group Inc 20260825 0 0.3055 0.3899 0.292 0.325 2465300 0.325 up up correct
OLED.US Universal Display Corporation 20260825 0 85.33 90.05 84.405 89.38 1311628 89.38 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260825 0 76.45 76.995 73.87 74.61 1311417 74.61 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260825 0 10.6 11.02 10.595 10.91 799924 10.91 up up correct
OM.US Outset Medical Inc 20260825 0 4.22 4.34 4.16 4.305 112000 4.305 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260825 0 103.55 104.955 102.57 104.22 79138 104.22 up up correct
OMCL.US Omnicell Inc 20260825 0 34.91 34.91 33.16 33.22 667014 33.22 down down correct
OMER.US Omeros Corporation 20260825 0 19.34 19.6497 19.12 19.28 1315538 19.28 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260825 0 0.8874 0.9796 0.8874 0.9305 728698 0.9305 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260825 0 0.092 0.1199 0.092 0.1199 9409 0.1199 up up correct
ON.US ON Semiconductor Corporation 20260825 0 73.13 73.37 71.63 72.51 5756900 72.51 down down correct
ONB.US Old National Bancorp 20260825 0 25.86 25.86 25.545 25.66 3113185 25.66 down down correct
ONCY.US Oncolytics Biotech Inc 20260825 0 0.85 0.87 0.84 0.86 775300 0.86 up up correct
ONDS.US Ondas Holdings Inc 20260825 0 8.3 8.33 8.165 8.24 41611100 8.24 down down correct
ONEW.US OneWater Marine Inc 20260825 0 12.1 12.31 11.88 12.03 49000 12.03 down down correct
ONTX.US Onconova Therapeutics Inc 20260825 0 17.17 17.33 17.17 17.33 400 17.33 up up correct
OPBK.US OP Bancorp 20260825 0 15.22 15.28 15.14 15.24 27975 15.24 up down incorrect
OPCH.US Option Care Health Inc 20260825 0 23.59 23.73 23.06 23.64 2389564 23.64 up down incorrect
OPEN.US Opendoor Technologies Inc 20260825 0 3.44 3.61 3.44 3.6 31221300 3.6 up down incorrect
OPHC.US OptimumBank Holdings Inc 20260825 0 9.11 9.22 8.91 8.96 57500 8.96 down down correct
OPI.US Office Properties Income Trust 20260825 0 18.52 18.52 17.55 18 33000 18 down down correct
OPK.US OPKO Health Inc 20260825 0 1.49 1.51 1.4717 1.49 2243327 1.49
OPRA.US Opera Limited 20260825 0 18.86 19.44 18.84 19.41 191702 19.41 up up correct
OPRT.US Oportun Financial Corporation 20260825 0 7.59 7.61 7.44 7.51 187675 7.51 down down correct
OPRX.US OptimizeRx Corporation 20260825 0 7.66 7.94 7.59 7.86 131500 7.86 up up correct
ORGO.US Organogenesis Holdings Inc 20260825 0 1.68 1.755 1.68 1.74 678200 1.74 up up correct
ORGS.US Orgenesis Inc 20260825 0 0.79 0.79 0.58 0.58 200 0.58 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260825 0 13.71 14.15 13.52 13.83 1168791 13.83 up up correct
ORLY.US O'Reilly Automotive Inc 20260825 0 90.575 91.43 90.21 90.32 4497408 90.32 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260825 0 4.8 5.25 4.8 5.21 641502 5.21 up up correct
ORRF.US Orrstown Financial Services Inc 20260825 0 42.01 42.01 41.59 41.815 69602 41.815 down down correct
OSBC.US Old Second Bancorp Inc 20260825 0 25.52 25.52 25.18 25.19 313000 25.19 down up incorrect
OSIS.US OSI Systems Inc 20260825 0 207.11 208.99 202.85 204.07 485400 204.07 down down correct
OSPN.US OneSpan Inc 20260825 0 15.57 15.76 15.27 15.39 226700 15.39 down down correct
OSS.US One Stop Systems Inc 20260825 0 11.3 11.335 10.98 11.11 656100 11.11 down down correct
OSUR.US OraSure Technologies Inc 20260825 0 3.83 3.835 3.75 3.78 275200 3.78 down down correct
OSW.US OneSpaWorld Holdings Limited 20260825 0 26.61 26.72 25.78 26.26 586900 26.26 down down correct
OTEX.US Open Text Corporation 20260825 0 24.45 24.6686 24.14 24.36 910684 24.36 down down correct
OTLK.US Outlook Therapeutics Inc 20260825 0 0.615 0.6847 0.6115 0.64 15948640 0.64 up up correct
OTLY.US Oatly Group AB 20260825 0 15.9 16.2 15.35 15.44 128000 15.44 down down correct
OTTR.US Otter Tail Corporation 20260825 0 92.29 92.67 91.0601 91.33 190614 91.33 down down correct
OVBC.US Ohio Valley Banc Corp 20260825 0 45.56 45.56 44.455 45.21 41002 45.21 down down correct
OVID.US Ovid Therapeutics Inc 20260825 0 2.85 2.94 2.815 2.91 1449582 2.91 up up correct
OVLY.US Oak Valley Bancorp 20260825 0 34.54 34.71 33.72 34.07 30500 34.07 down down correct
OWSCX.US OWSCX 20260825 0 19.13 19.13 19.13 19.13 0 19.13
OXBR.US Oxbridge Re Holdings Limited 20260825 0 1.27 1.32 1.27 1.295 3812 1.295 up down incorrect
OXLC.US Oxford Lane Capital Corp 20260825 0 9.58 9.78 9.48 9.58 469200 9.58
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260825 0 24.46 24.54 24.32 24.32 2700 24.32 down down correct
OXLCM.US Oxford Lane Capital Corp 20260825 0 25.16 25.2307 25.15 25.17 2776 25.17 up up correct
OXLCP.US Oxford Lane Capital Corp 20260825 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260825 0 1.4 1.41 1.36 1.37 1843500 1.37 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260825 0 23.95 23.95 23.95 23.95 0 23.95
OZK.US Bank OZK 20260825 0 49.41 49.41 49.01 49.2 751013 49.2 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260825 0 16.16 16.29 16.16 16.29 20400 16.29 up up correct
PAA.US Plains All American Pipeline L.P 20260825 0 24.8 25.035 24.64 24.7 2631219 24.7 down down correct
PAAS.US Pan American Silver Corp 20260825 0 52.45 54.21 52.35 54.21 4798347 54.21 up down incorrect
PACB.US Pacific Biosciences of California Inc 20260825 0 1.33 1.53 1.305 1.52 15961510 1.52 up up correct
PAGP.US Plains GP Holdings L.P 20260825 0 27.09 27.48 27.09 27.16 1247880 27.16 up up correct
PAHC.US Phibro Animal Health Corporation 20260825 0 35.71 36.105 35.3 35.93 236800 35.8173 up up correct
PALI.US Palisade Bio Inc 20260825 0 2.02 2.1 1.98 2.07 2068108 2.07 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260825 0 8.35 8.39 8.175 8.39 323500 8.2867 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260825 0 353.77 353.77 335.51 339.9 4732159 339.9 down down correct
PASG.US Passage Bio Inc 20260825 0 4.53 4.875 4.51 4.83 20720 4.83 up up correct
PATK.US Patrick Industries Inc 20260825 0 85.8 86 83.17 85.28 340912 85.28 down down correct
PAVM.US PAVmed Inc 20260825 0 5.15 5.31 5.05 5.275 5700 5.275 up up correct
PAX.US Patria Investments Limited 20260825 0 11.47 11.81 11.39 11.78 934187 11.78 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260825 0 7.1 7.12 7.1 7.11 1212400 7.11 up up correct
PAYS.US PaySign Inc 20260825 0 13.78 14.43 13.34 14.14 889268 14.14 up up correct
PAYX.US Paychex Inc 20260825 0 124.91 126 124.04 124.99 1914642 124.99 up up correct
PBFS.US Pioneer Bancorp Inc 20260825 0 17.4558 17.4558 17.2283 17.375 3375 17.375 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20260825 0 16.54 16.73 16.5 16.5 6904 16.5 down up incorrect
PBLA.US Panbela Therapeutics Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260825 0 9.22 9.38 9.17 9.32 302600 9.32 up up correct
PCAR.US PACCAR Inc 20260825 0 130.83 130.83 128.92 129.22 1459300 129.22 down up incorrect
PCB.US PCB Bancorp 20260825 0 27.71 28.56 27.4 27.57 29332 27.57 down down correct
PCRX.US Pacira BioSciences Inc 20260825 0 24.89 25.59 24.8 25.53 379700 25.53 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260825 0 2.17 2.28 2.15 2.18 54500 2.18 up up correct
PCT.US PureCycle Technologies Inc 20260825 0 6.62 6.7 6.38 6.68 3442195 6.68 up up correct
PCTTU.US PureCycle Technologies Inc 20260825 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260825 0 150.27 154.45 150.27 152.24 407100 152.24 up up correct
PCVX.US Vaxcyte Inc 20260825 0 62.22 63.92 60.96 61.09 1217884 61.09 down up incorrect
PCYO.US Pure Cycle Corporation 20260825 0 11.31 11.74 11.31 11.69 80339 11.69 up up correct
PDD.US Pinduoduo Inc 20260825 0 86.65 88.32 85.7 87.75 5889283 87.75 up up correct
PDEX.US Pro 20260825 0 67.37 67.98 63.15 65.22 54965 65.22 down down correct
PDFS.US PDF Solutions Inc 20260825 0 45.33 45.4 43.73 44.28 442689 44.28 down down correct
PDLB.US PDL Community Bancorp 20260825 0 20.48 20.48 20.12 20.2 29760 20.2 down down correct
PDSB.US PDS Biotechnology Corporation 20260825 0 0.2185 0.2289 0.217 0.2215 1185908 0.2215 up up correct
PDSKX.US PDSKX 20260825 0 28.7 28.7 28.7 28.7 0 28.7
PDSRX.US PDSRX 20260825 0 28.42 28.42 28.42 28.42 0 28.42
PDSYX.US PDSYX 20260825 0 29.15 29.15 29.15 29.15 0 29.15
PEB.US PH 20260825 0 18.25 18.3 18.13 18.18 2645 18.18 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260825 0 43.92 44.4 43.66 43.84 29836 43.84 down down correct
PEBO.US Peoples Bancorp Inc 20260825 0 39.87 39.87 39.46 39.56 192200 39.56 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260825 0 39.8 40.15 39.56 39.91 876327 39.91 up up correct
PEGA.US Pegasystems Inc 20260825 0 34.09 34.405 33.59 34 1328883 34 down down correct
PENN.US Penn National Gaming Inc 20260825 0 18.4 18.505 17.74 17.75 1885554 17.75 down down correct
PEP.US PepsiCo Inc 20260825 0 143.73 143.87 142.08 142.27 10197150 142.27 down up incorrect
PERI.US Perion Network Ltd 20260825 0 9.81 9.88 9.77 9.8 245067 9.8 down up incorrect
PESI.US Perma 20260825 0 16.54 17.76 16.54 17.71 621261 17.71 up down incorrect
PETS.US PetMed Express Inc 20260825 0 1.75 1.77 1.75 1.76 26319 1.76 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260825 0 0.602 0.68 0.6 0.68 6212 0.68 up up correct
PETZ.US TDH Holdings Inc 20260825 0 1.17 1.2027 1.16 1.2 3321 1.2 up up correct
PFALX.US PFALX 20260825 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260825 0 104.49 104.49 102.92 103.39 66900 103.39 down down correct
PFFLX.US PFFLX 20260825 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260825 0 112.24 112.5 110.775 111.59 521935 111.59 down up incorrect
PFIS.US Peoples Financial Services Corp 20260825 0 70.4 70.6 69.27 69.87 69900 69.2418 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260825 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260825 0 7.43 7.48 7.39 7.42 766900 7.42 down down correct
PFX.US Phenixfin Corporation 20260825 0 54.42 54.42 52.455 52.87 4912 52.87 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260825 0 24 24 24 24 700 24
PGC.US Peapack 20260825 0 45.58 45.58 44.98 45.15 88400 45.15 down up incorrect
PGEN.US Precigen Inc 20260825 0 7.29 7.55 7.23 7.28 5842111 7.28 down up incorrect
PGNY.US Progyny Inc 20260825 0 25.51 25.855 25.368 25.82 1405947 25.82 up down incorrect
PHAR.US Pharming Group NV 20260825 0 11.67 11.96 11.67 11.77 21511 11.77 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260825 0 8.75 8.94 8.64 8.8 748600 8.8 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260825 0 1.14 1.22 1.14 1.19 270145 1.19 up up correct
PHUN.US Phunware Inc 20260825 0 2.07 2.145 2.07 2.145 111982 2.145 up up correct
PHVS.US Pharvaris N.V 20260825 0 37.32 38 36.69 37.23 861175 37.23 down down correct
PI.US Impinj Inc 20260825 0 161.85 167.47 159.28 166.22 397989 166.22 up up correct
PIIVX.US PIIVX 20260825 0 52.01 52.01 52.01 52.01 0 52.01
PINC.US Premier Inc 20260825 0 50.09 50.0951 50.09 50.0951 1252 49.884 up up correct
PKBK.US Parke Bancorp Inc 20260825 0 34.04 34.1072 33.75 34 23872 34 down down correct
PKOH.US Park 20260825 0 44.87 45.5 44.5306 45.08 57853 45.08 up up correct
PLAB.US Photronics Inc 20260825 0 30.3 30.6861 29.21 29.32 1377094 29.32 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260825 0 10.38 10.488 10.02 10.07 850600 10.07 down down correct
PLBC.US Plumas Bancorp 20260825 0 61.35 61.58 60.9 61.54 63508 61.54 up up correct
PLBY.US PLBY Group Inc 20260825 0 1.26 1.26 1.23 1.23 230087 1.23 down down correct
PLCE.US The Children's Place Inc 20260825 0 2.6 2.72 2.52 2.69 188190 2.69 up up correct
PLMR.US Palomar Holdings Inc 20260825 0 132.74 132.92 130.41 131.755 99097 131.755 down down correct
PLPC.US Preformed Line Products Company 20260825 0 418 420.345 408.57 412.86 73844 412.86 down down correct
PLRX.US Pliant Therapeutics Inc 20260825 0 1.14 1.2 1.13 1.19 321952 1.19 up up correct
PLSE.US Pulse Biosciences Inc 20260825 0 49.73 50.9 47.65 49 366678 49 down down correct
PLTK.US Playtika Holding Corp 20260825 0 2.4 2.46 2.365 2.45 1120620 2.45 up up correct
PLUG.US Plug Power Inc 20260825 0 2.2 2.3 2.2 2.27 64008594 2.27 up up correct
PLUS.US ePlus inc 20260825 0 86.72 87.4 85.61 86.36 208717 86.36 down down correct
PLXS.US Plexus Corp 20260825 0 249.44 249.44 237.745 240.94 215878 240.94 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260825 0 0.52 0.5399 0.511 0.5396 68400 0.5396 up up correct
PMFLX.US PMFLX 20260825 0 10.01 10.01 10.01 10.01 0 10.01
PMT.US PC 20260825 0 18.45 18.4885 18.41 18.45 7848 18.0265
PMTS.US CPI Card Group Inc. Common Stock 20260825 0 28.54 28.995 28.38 28.95 59834 28.95 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260825 0 1.31 1.32 1.29 1.305 211700 1.305 down down correct
PNBK.US Patriot National Bancorp Inc 20260825 0 1.08 1.08 1.05 1.05 68100 1.05 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260825 0 101.52 101.52 100.25 100.77 881148 100.77 down down correct
PNNT.US PennantPark Investment Corporation 20260825 0 3.78 3.825 3.77 3.81 454598 3.81 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260825 0 204.79 214.99 198.47 207.11 73200 207.11 up up correct
PNTG.US The Pennant Group Inc 20260825 0 38.98 39.5 37.7297 38.25 226217 38.25 down down correct
PODD.US Insulet Corporation 20260825 0 145.28 146.095 141.78 143.05 1925455 143.05 down up incorrect
POLA.US Polar Power Inc 20260825 0 1.48 1.55 1.48 1.51 82389 1.51 up down incorrect
POOL.US Pool Corporation 20260825 0 187.59 188.61 184.22 186.36 542897 186.36 down up incorrect
POW.US Powered Brands 20260825 0 25.92 25.92 25.6401 25.831 26437 25.831 down up incorrect
POWI.US Power Integrations Inc 20260825 0 54.59 54.7 53.28 54.63 635500 54.402 up down incorrect
POWL.US Powell Industries Inc 20260825 0 196 196.01 188.55 190.19 449821 190.19 down up incorrect
POWW.US AMMO Inc 20260825 0 2.23 2.24 2.205 2.21 379589 2.21 down up incorrect
POWWP.US AMMO Inc 20260825 0 23.8 24.016 23.8 23.8 6100 23.2581
PPBT.US Purple Biotech Ltd 20260825 0 1.58 1.7499 1.5144 1.65 61552 1.65 up down incorrect
PPC.US Pilgrim's Pride Corporation 20260825 0 31.47 32.63 31.18 32.43 1715474 32.43 up down incorrect
PPIH.US Perma 20260825 0 26.84 27.345 26.35 26.63 56708 26.63 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260825 0 2.93 2.93 2.82 2.85 47808 2.85 down down correct
PPTA.US Midas Gold Corp. 20260825 0 25.56 27.05 25.55 27.02 1138866 27.02 up up correct
PRAA.US PRA Group Inc 20260825 0 20.14 20.16 19.58 19.68 298300 19.68 down down correct
PRAX.US Praxis Precision Medicines Inc 20260825 0 374.1 382.378 361.985 368.02 294327 368.02 down down correct
PRCH.US Porch Group Inc 20260825 0 17.25 17.54 17.012 17.45 700400 17.45 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260825 0 21.25 21.67 21.04 21.6 595427 21.6 up up correct
PRDO.US Perdoceo Education Corporation 20260825 0 32.85 33.59 32.38 33.41 499400 33.2391 up up correct
PRFX.US PainReform Ltd 20260825 0 1.0304 1.05 0.9801 0.9948 48515 0.9948 down down correct
PRGS.US Progress Software Corporation 20260825 0 43.13 43.77 42.69 43.28 318470 43.28 up up correct
PRIM.US Primoris Services Corporation 20260825 0 77.16 77.645 73.8175 74.8 1162064 74.8 down down correct
PRIVX.US Sharespost 100 Fund 20260825 0 51.03 51.03 51.03 51.03 0 51.03
PRLD.US Prelude Therapeutics Incorporated 20260825 0 6.57 6.695 6.31 6.59 415400 6.59 up up correct
PRLVX.US PRLVX 20260825 0 49.98 49.98 49.98 49.98 0 49.98
PROF.US Profound Medical Corp 20260825 0 6.85 6.968 6.73 6.81 145800 6.81 down down correct
PROV.US Provident Financial Holdings Inc 20260825 0 18.35 18.5 18.2517 18.305 14248 18.305 down down correct
PRPH.US ProPhase Labs Inc 20260825 0 0.0222 0.0269 0.0211 0.0269 211192 0.0269 up up correct
PRPL.US Purple Innovation Inc 20260825 0 5.24 5.495 4.715 4.75 68405 4.75 down down correct
PRPO.US Precipio Inc 20260825 0 30.96 31.82 30.07 30.85 258273 30.85 down down correct
PRQR.US ProQR Therapeutics N.V 20260825 0 2.42 2.425 2.235 2.38 2181873 2.38 down down correct
PRTA.US Prothena Corporation plc 20260825 0 9.51 9.82 9.42 9.42 363713 9.42 down up incorrect
PRTH.US Priority Technology Holdings Inc 20260825 0 5.7 5.84 5.53 5.62 422158 5.62 down up incorrect
PRTS.US CarParts.com Inc 20260825 0 6.56 6.56 6.38 6.38 9317 6.38 down down correct
PRVA.US Privia Health Group Inc 20260825 0 21.04 21.23 20.82 21.2 984000 21.2 up up correct
PSA.US PQ 20260825 0 14.76 14.8528 14.73 14.8 20547 14.8 up up correct
PSEC.US Prospect Capital Corporation 20260825 0 2.32 2.37 2.31 2.35 4535600 2.3144 up up correct
PSHG.US Performance Shipping Inc 20260825 0 1.75 1.75 1.69 1.69 78600 1.69 down down correct
PSMT.US PriceSmart Inc 20260825 0 175.57 177.9 172.88 177.21 229245 177.21 up up correct
PSNL.US Personalis Inc 20260825 0 17.09 17.48 16.8 17.25 2897036 17.25 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260825 0 17.47 17.47 17.47 17.47 0 17.47
PTC.US PTC Inc 20260825 0 153.6 153.86 150.245 151.14 1523762 151.14 down up incorrect
PTCT.US PTC Therapeutics Inc 20260825 0 71.69 73.47 71.69 73.47 624463 73.47 up up correct
PTEN.US Patterson 20260825 0 11.53 11.72 11.41 11.52 9625200 11.4289 down down correct
PTGX.US Protagonist Therapeutics Inc 20260825 0 155.84 157.98 150.09 150.59 664526 150.59 down down correct
PTIX.US Protagenic Therapeutics Inc 20260825 0 1.18 1.2 0.85 0.95 43400 0.95 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260825 0 4.94 4.98 4.835 4.85 1257500 4.85 down down correct
PTON.US Peloton Interactive Inc 20260825 0 5.36 5.47 5.35 5.38 4690400 5.38 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260825 0 0.004 0.005 0.004 0.005 5300 0.005 up up correct
PUBM.US PubMatic Inc 20260825 0 16.4 16.58 16.16 16.55 467142 16.55 up up correct
PUCK.US Goal Acquisitions Corp 20260825 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260825 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260825 0 1.49 1.6 1.49 1.6 12200 1.6 up up correct
PWP.US Perella Weinberg Partners 20260825 0 16.47 16.65 16.16 16.57 554485 16.5016 up up correct
PXLW.US Pixelworks Inc 20260825 0 6.7 7.25 6.7 7.08 66100 7.08 up up correct
PXS.US Pyxis Tankers Inc 20260825 0 5.49 5.5 5.3 5.4 35100 5.4 down down correct
PYPD.US PolyPid Ltd 20260825 0 5.04 5.1899 5.015 5.1 139606 5.1 up up correct
PYPL.US PayPal Holdings Inc 20260825 0 61.24 62.385 61.07 62.27 10337000 62.27 up up correct
PYXS.US Pyxis Oncology Inc. 20260825 0 2.96 3.09 2.94 3.06 422221 3.06 up up correct
PZZA.US Papa John's International Inc 20260825 0 24 24.13 23.76 24.11 569600 24.11 up up correct
QCOM.US QUALCOMM Incorporated 20260825 0 160.34 161.79 159.08 160.56 11424250 160.56 up up correct
QCRH.US QCR Holdings Inc 20260825 0 101.23 102.36 99.42 99.98 200908 99.98 down down correct
QDEL.US Quidel Corporation 20260825 0 14.49 15.16 14.28 15.05 987300 15.05 up up correct
QFIN.US 360 DigiTech Inc 20260825 0 11.09 11.55 10.92 11.53 9767609 11.53 up up correct
QH.US Quhuo Limited 20260825 0 4.34 4.347 4.061 4.3 11000 4.3 down down correct
QLYS.US Qualys Inc 20260825 0 178.34 180 173.54 175.94 460996 175.94 down down correct
QMCO.US Quantum Corporation 20260825 0 21.9 22.41 21.01 22.39 961000 22.39 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260825 0 5.32 5.415 4.85 5.07 18200 5.07 down down correct
QNST.US QuinStreet Inc 20260825 0 20.49 20.57 19.75 20.1 1362429 20.1 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260825 0 30.52 30.57 30.03 30.48 56400 30.48 down down correct
QRHC.US Quest Resource Holding Corporation 20260825 0 1.47 1.49 1.45 1.49 12000 1.49 up up correct
QRVO.US Qorvo Inc 20260825 0 95.5 95.53 91.86 94.34 772008 94.34 down down correct
QSI.US Quantum 20260825 0 0.789 0.859 0.782 0.847 4366300 0.847 up up correct
QTRX.US Quanterix Corporation 20260825 0 2.8 2.96 2.775 2.79 505100 2.79 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260825 0 8.448 8.62 8.22 8.46 5646267 8.46 up up correct
QUIK.US QuickLogic Corporation 20260825 0 11.61 11.61 11.18 11.37 146117 11.37 down up incorrect
QURE.US uniQure N.V 20260825 0 48 51.7199 47.915 51.05 2189710 51.05 up down incorrect
RAIL.US FreightCar America Inc 20260825 0 7.16 7.28 7.1 7.25 98700 7.25 up up correct
RAIN.US Rain Therapeutics Inc 20260825 0 0.9492 1.21 0.91 1.17 2011991 1.17 up up correct
RAM.US Aries I Acquisition Corp 20260825 0 12.31 12.59 11.96 12.4 8675600 12.4 up up correct
RAND.US Rand Capital Corporation 20260825 0 10.6 11.555 10.58 11.465 28372 11.175 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260825 0 0.89 0.896 0.86 0.891 782316 0.891 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260825 0 26.25 26.915 26 26.46 3807810 26.46 up up correct
RAVE.US RAVE Restaurant Group Inc 20260825 0 3.07 3.13 3.07 3.12 17514 3.12 up down incorrect
RBB.US RBB Bancorp 20260825 0 26.56 26.6 26.37 26.5 58500 26.5 down down correct
RBBN.US Ribbon Communications Inc 20260825 0 2.05 2.09 2.05 2.06 441900 2.06 up up correct
RBCAA.US Republic Bancorp Inc 20260825 0 95.13 95.35 94.36 94.44 113503 94.44 down down correct
RBCN.US Rubicon Technology Inc 20260825 0 6.25 6.25 6.25 6.25 900 6.25
RBKB.US Rhinebeck Bancorp Inc 20260825 0 12.9 13 12.69 12.78 81898 12.78 down down correct
RCAT.US Red Cat Holdings Inc 20260825 0 9.17 9.33 9.04 9.1 4910400 9.1 down down correct
RCEL.US AVITA Medical Inc 20260825 0 10.04 10.77 9.93 10.5 452200 10.5 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260825 0 8.58 8.58 8.58 8.58 0 8.58
RCICX.US Resource Credit Income Fund Class C 20260825 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260825 0 8.58 8.58 8.58 8.58 0 8.58
RCILX.US RCILX 20260825 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260825 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260825 0 3.54 3.81 3.536 3.78 2201500 3.78 up up correct
RCKY.US Rocky Brands Inc 20260825 0 46 46 44.7001 45.05 34820 44.8806 down down correct
RCMT.US RCM Technologies Inc 20260825 0 41.45 42.06 40.93 42 58500 42 up up correct
RCON.US Recon Technology Ltd 20260825 0 3.12 3.24 2.01 2.04 20406700 2.04 down down correct
RDCM.US RADCOM Ltd 20260825 0 10.25 10.3 10.12 10.2 121900 10.2 down up incorrect
RDHL.US RedHill Biopharma Ltd 20260825 0 0.6136 0.6136 0.6 0.6051 4997 0.6051 down up incorrect
RDI.US Reading International Inc 20260825 0 1.815 1.97 1.78 1.93 156328 1.93 up down incorrect
RDIB.US Reading International Inc 20260825 0 9.5 9.6 9.5 9.5 1148 9.5
RDNT.US RadNet Inc 20260825 0 75.52 77.09 73.81 76.86 444931 76.86 up up correct
RDVT.US Red Violet Inc 20260825 0 70.29 70.635 68.41 69.385 178846 69.385 down down correct
RDWR.US Radware Ltd 20260825 0 27.76 27.99 27.46 27.85 233200 27.85 up up correct
REAL.US The RealReal Inc 20260825 0 11.27 11.36 10.95 11.12 2420263 11.12 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260825 0 24.11 28.85 24.11 28.43 2047904 28.43 up up correct
REED.US Reed's Inc 20260825 0 1.055 1.91 0.8048 1.065 1518588 1.065 up up correct
REFR.US Research Frontiers Incorporated 20260825 0 0.49 0.51 0.46 0.48 182100 0.48 down up incorrect
REG.US Regency Centers Corporation 20260825 0 76.81 77.145 76.29 76.72 670832 76.72 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260825 0 829.22 839.94 823.44 833.56 505400 833.56 up down incorrect
REKR.US Rekor Systems Inc 20260825 0 0.583 0.59 0.58 0.584 1504600 0.584 up up correct
RELL.US Richardson Electronics Ltd 20260825 0 16.86 17.25 16.55 16.87 147500 16.87 up up correct
RELY.US Remitly Global Inc. Common Stock 20260825 0 26.58 26.59 25.83 26.22 2113400 26.22 down down correct
REPL.US Replimune Group Inc 20260825 0 14.63 15.89 14.59 15.8 3133800 15.8 up down incorrect
RETO.US ReTo Eco 20260825 0 1.69 1.71 1.55 1.62 55563 1.62 down down correct
REYN.US Reynolds Consumer Products Inc 20260825 0 25.25 25.28 24.395 24.56 1502400 24.56 down down correct
RFIL.US RF Industries Ltd 20260825 0 10.79 11.15 10.66 10.73 170387 10.73 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260825 0 5.39 5.55 5.17 5.54 79300 5.54 up down incorrect
RGCO.US RGC Resources Inc 20260825 0 22.05 22.35 21.61 21.94 18400 21.94 down down correct
RGEN.US Repligen Corporation 20260825 0 181.62 185.34 178.9812 181.69 1142346 181.69 up up correct
RGLD.US Royal Gold Inc 20260825 0 260.16 267.81 259.07 267.76 604479 267.76 up up correct
RGNX.US REGENXBIO Inc 20260825 0 8.14 8.99 8.13 8.91 1756781 8.91 up up correct
RGP.US Resources Connection Inc 20260825 0 4.28 4.32 4.23 4.26 212167 4.26 down down correct
RIBT.US RiceBran Technologies 20260825 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260825 0 30.74 30.94 29.77 30.33 71800 30.33 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260825 0 45.48 47.46 45.14 46.75 373973 46.75 up up correct
RILY.US B. Riley Financial Inc 20260825 0 7.15 7.24 6.96 7.22 638600 7.22 up up correct
RILYN.US B. Riley Financial Inc 20260825 0 25.04 25.06 25.04 25.05 18536 25.05 up up correct
RILYP.US B. Riley Financial Inc 20260825 0 13.1 13.3 12.88 13.1 2800 13.1
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260825 0 21.394 21.394 21.27 21.37 14000 21.37 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260825 0 19.64 19.81 19.57 19.7 6840 19.7 up up correct
RIOT.US Riot Blockchain Inc 20260825 0 19.88 21.6 19.57 21.3 16583200 21.3 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260825 0 16.84 16.945 16.51 16.74 12883680 16.74 down up incorrect
RKDA.US Arcadia Biosciences Inc 20260825 0 0.466 0.5 0.464 0.49 56800 0.49 up up correct
RKLB.US Rocket Lab USA Inc. 20260825 0 69.92 70 66.48 66.91 15060010 66.91 down down correct
RLAY.US Relay Therapeutics Inc 20260825 0 20.175 20.77 20.05 20.57 2744194 20.57 up up correct
RLMD.US Relmada Therapeutics Inc 20260825 0 4.63 4.725 4.57 4.59 1025383 4.59 down down correct
RLYB.US Rallybio Corporation Common Stock 20260825 0 16.81 17.03 16.64 16.885 7444 16.885 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260825 0 16.24 16.24 15.955 15.96 54773 15.96 down up incorrect
RMBS.US Rambus Inc 20260825 0 89.98 90.68 88.13 89.86 1760000 89.86 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260825 0 1.2 1.2 1.06 1.11 126884 1.11 down down correct
RMNI.US Rimini Street Inc 20260825 0 5.2 5.23 5.145 5.2 298607 5.2
RMR.US The RMR Group Inc 20260825 0 19.68 19.75 19.47 19.67 79042 19.67 down up incorrect
RMTI.US Rockwell Medical Inc 20260825 0 7.87 8.09 7.71 7.945 6959 7.945 up up correct
RNA.US Avidity Biosciences Inc 20260825 0 13.72 14.05 13.41 14 166578 14 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260825 0 2.74 2.873 2.4 2.53 138123 2.53 down down correct
RNST.US Renasant Corporation 20260825 0 41.47 41.47 40.935 41.01 514857 41.01 down up incorrect
RNW.US Renew Energy Global PLC 20260825 0 6.81 6.82 6.8 6.81 3321869 6.81
RNXT.US RenovoRx Inc. Common Stock 20260825 0 1.3 1.56 1.27 1.42 1345430 1.42 up up correct
ROAD.US Construction Partners Inc 20260825 0 109.58 110.125 107.46 109.69 457400 109.69 up up correct
ROCK.US Gibraltar Industries Inc 20260825 0 46.64 46.9 45.77 46.01 177700 46.01 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260825 0 36.82 37.29 36.31 36.47 4481403 36.47 down down correct
ROKU.US Roku Inc 20260825 0 158 159.89 157.92 159.76 1765438 159.76 up up correct
ROOT.US Root Inc 20260825 0 56.91 57.9399 56.56 57.7 146771 57.7 up up correct
ROST.US Ross Stores Inc 20260825 0 241.5 242.16 236.78 241.19 2413515 241.19 down down correct
RPAY.US Repay Holdings Corporation 20260825 0 3.84 3.91 3.79 3.84 378836 3.84
RPD.US Rapid7 Inc 20260825 0 12.22 12.375 11.775 12.13 1200944 12.13 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260825 0 1.67 1.69 1.6 1.66 186642 1.66 down down correct
RPRX.US Royalty Pharma plc 20260825 0 61.33 62.455 60.87 62.07 1705153 62.07 up up correct
RRBI.US Red River Bancshares Inc 20260825 0 101.47 102.125 99.68 100.75 70200 100.75 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260825 0 10.22 10.26 9.55 9.67 315200 9.67 down up incorrect
RRR.US Red Rock Resorts Inc 20260825 0 60.78 61.08 59.7 59.72 657900 59.72 down up incorrect
RSSS.US Research Solutions Inc 20260825 0 2.22 2.28 2.2 2.21 6000 2.21 down up incorrect
RSVR.US Reservoir Media Inc 20260825 0 9.76 10.06 9.76 9.94 14249 9.94 up up correct
RUN.US Sunrun Inc 20260825 0 9.11 9.33 8.98 9.19 6130800 9.19 up down incorrect
RUSHA.US Rush Enterprises Inc 20260825 0 78.92 78.92 76.03 77.11 421965 51.4067 down down correct
RUSHB.US Rush Enterprises Inc 20260825 0 79.77 80.07 76.85 77.8901 91950 51.9267 down down correct
RVMD.US Revolution Medicines Inc 20260825 0 214.27 216.24 209.63 211.38 1377300 211.38 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260825 0 0.5 0.5095 0.46 0.4947 7298 0.4947 down up incorrect
RVSB.US Riverview Bancorp Inc 20260825 0 5.17 5.29 5.1 5.17 25100 5.17
RWAY.US Runway Growth Finance Corp. Common Stock 20260825 0 6.6 6.6 6.4721 6.56 369343 6.56 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260825 0 3.27 3.59 3.26 3.56 22516700 3.56 up up correct
RXST.US RxSight Inc. Common Stock 20260825 0 6.23 6.41 6.14 6.4 366354 6.4 up up correct
RXT.US Rackspace Technology Inc 20260825 0 3.18 3.41 3.12 3.4 6701932 3.4 up up correct
RYAAY.US Ryanair Holdings plc 20260825 0 57.18 57.32 56.74 57.28 939667 57.28 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260825 0 112.73 114.07 111.79 113.35 352458 113.35 up up correct
RZLT.US Rezolute Inc 20260825 0 4.94 5.22 4.94 5.01 1798771 5.01 up down incorrect
SABR.US Sabre Corporation 20260825 0 2.29 2.295 2.21 2.26 3080653 2.26 down up incorrect
SABS.US SAB Biotherapeutics Inc 20260825 0 3.65 3.81 3.61 3.81 359374 3.81 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20260825 0 0.0396 0.0399 0.0251 0.0275 50324 0.0275 down up incorrect
SAFT.US Safety Insurance Group Inc 20260825 0 103.7 103.74 103.64 103.69 100700 102.7704 down down correct
SAIA.US Saia Inc 20260825 0 354.28 354.28 343.41 343.92 342605 343.92 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260825 0 9.98 10.11 9.77 10.03 47600 10.03 up up correct
SANA.US Sana Biotechnology Inc 20260825 0 3.88 4.15 3.85 4.1 3001200 4.1 up up correct
SANM.US Sanmina Corporation 20260825 0 190.51 193 187.285 191.11 465010 191.11 up up correct
SBAC.US SBA Communications Corporation 20260825 0 185.03 188.09 184.2 187.62 498974 187.62 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260825 0 34.35 34.38 33.98 34 595700 34 down down correct
SBET.US Sharplink Gaming Ltd 20260825 0 8.05 8.57 8 8.35 12098900 8.35 up down incorrect
SBFG.US SB Financial Group Inc 20260825 0 27.85 27.85 26.925 27.06 18204 27.06 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260825 0 14.42 14.75 14.22 14.7 286862 14.4439 up up correct
SBLK.US Star Bulk Carriers Corp 20260825 0 30.75 31.25 30.25 31.11 2016129 31.11 up up correct
SBNY.US Signature Bank 20260825 0 0.3 0.3 0.14 0.14 23069 0.14 down down correct
SBRA.US Sabra Health Care REIT Inc 20260825 0 20.47 20.875 20.41 20.82 1602143 20.82 up up correct
SBSI.US Southside Bancshares Inc 20260825 0 32.19 32.19 31.65 31.91 94840 31.91 down down correct
SBUX.US Starbucks Corporation 20260825 0 106.85 107.14 105.36 105.76 5785200 105.76 down down correct
SCHL.US Scholastic Corporation 20260825 0 40.27 41.06 39.91 40.99 206700 40.728 up up correct
SCKT.US Socket Mobile Inc 20260825 0 0.64 0.7 0.61 0.67 906500 0.67 up down incorrect
SCOR.US comScore Inc 20260825 0 4.84 5.285 4.6 4.93 35827 4.93 up up correct
SCPS.US Scopus BioPharma Inc 20260825 0 0.0004 0.0004 0.0004 0.0004 200 0.0004
SCSC.US ScanSource Inc 20260825 0 54.61 56.21 53.76 56.19 384227 56.19 up up correct
SCYX.US SCYNEXIS Inc 20260825 0 5.33 5.53 5.14 5.19 124533 5.19 down down correct
SDGR.US Schrödinger Inc 20260825 0 18.95 20.18 18.86 19.99 899700 19.99 up up correct
SEAC.US SeaChange International Inc 20260825 0 3.27 3.27 3.27 3.27 0 3.27
SEAT.US Vivid Seats Inc. Class A Common Stock 20260825 0 7 7.39 7 7.285 32500 7.285 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260825 0 0.03 0.03 0.03 0.03 0 0.03
SEDG.US SolarEdge Technologies Inc 20260825 0 30.8 31.2 29.81 29.88 2168000 29.88 down down correct
SEED.US Origin Agritech Limited 20260825 0 1.0025 1.0099 0.9874 1 8699 1 down down correct
SEER.US Seer Inc 20260825 0 2.05 2.0811 2.03 2.04 100637 2.04 down down correct
SEIC.US SEI Investments Company 20260825 0 110.43 111.5 109.9 110.98 646263 110.98 up down incorrect
SELF.US Global Self Storage Inc 20260825 0 5.75 5.75 5.5 5.65 24800 5.65 down up incorrect
SENEA.US Seneca Foods Corporation 20260825 0 191.3 191.3 186 190.63 55013 190.63 down up incorrect
SENEB.US Seneca Foods Corporation 20260825 0 187.99 188 187.99 188 539 188 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260825 0 2.12 2.21 2.12 2.18 17800 2.18 up up correct
SFBC.US Sound Financial Bancorp Inc 20260825 0 46.81 47.11 46.81 47.11 3440 47.11 up up correct
SFBS.US ServisFirst Bancshares Inc 20260825 0 44.02 44.035 42.91 43.13 388700 43.13 down down correct
SFIX.US Stitch Fix Inc 20260825 0 3.28 3.3 3.15 3.17 1551206 3.17 down down correct
SFM.US Sprouts Farmers Market Inc 20260825 0 85.8 86.46 84.325 85.95 1607832 85.95 up up correct
SFNC.US Simmons First National Corporation 20260825 0 22.99 23.04 22.64 22.7 1155800 22.7 down up incorrect
SFST.US Southern First Bancshares Inc 20260825 0 63.48 63.48 62.01 62.12 127200 62.12 down down correct
SGA.US Saga Communications Inc 20260825 0 9.06 9.245 9.02 9.05 11845 9.05 down up incorrect
SGC.US Superior Group of Companies Inc 20260825 0 12.74 12.7425 12.53 12.58 24511 12.58 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260825 0 8.37 8.42 8.205 8.32 125843 8.32 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260825 0 12.15 12.39 11.69 12.33 1546600 12.33 up up correct
SGRP.US SPAR Group Inc 20260825 0 0.65 0.69 0.64 0.68 54900 0.68 up up correct
SGRY.US Surgery Partners Inc 20260825 0 13.75 14.08 13.75 14.05 2274300 14.05 up up correct
SHBI.US Shore Bancshares Inc 20260825 0 23.47 23.47 23.04 23.1 103110 22.957 down down correct
SHC.US Sotera Health Company 20260825 0 19.24 19.56 19.11 19.51 1759472 19.51 up up correct
SHEN.US Shenandoah Telecommunications Company 20260825 0 12.32 12.54 12.24 12.28 255800 12.28 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260825 0 17.79 18.06 17.535 17.98 258059 17.98 up up correct
SHLS.US Shoals Technologies Group Inc 20260825 0 7.1 7.23 6.85 6.89 5640000 6.89 down down correct
SHO.US PI 20260825 0 21.64 21.64 21.64 21.64 0 21.64
SHOO.US Steven Madden Ltd 20260825 0 45.86 45.98 44.69 45.5 544567 45.5 down down correct
SIBN.US SI 20260825 0 19.48 19.7 19.3 19.54 557775 19.54 up up correct
SIEB.US Siebert Financial Corp 20260825 0 2.09 2.15 2.02 2.08 23300 2.08 down down correct
SIFY.US Sify Technologies Limited 20260825 0 14.32 14.62 14.29 14.45 13500 14.45 up up correct
SIGA.US SIGA Technologies Inc 20260825 0 2.96 3.05 2.96 3.04 375047 3.04 up up correct
SIGI.US Selective Insurance Group Inc 20260825 0 92.65 93 91.75 91.91 328719 91.91 down down correct
SIGIP.US Selective Insurance Group Inc 20260825 0 15.73 15.919 15.71 15.846 4100 15.557 up up correct
SILC.US Silicom Ltd 20260825 0 42.07 43.93 41.32 43.29 116700 43.29 up up correct
SIMO.US Silicon Motion Technology Corporation 20260825 0 243.59 251.49 240.11 241.83 995094 241.83 down down correct
SINT.US Sintx Technologies Inc 20260825 0 1.523 1.56 1.52 1.56 23000 1.56 up up correct
SIRI.US Sirius XM Holdings Inc 20260825 0 28.39 29.1 28.32 28.73 3149330 28.73 up up correct
SISI.US Shineco Inc 20260825 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260825 0 602.81 603.1 585.125 594.1 285116 594.1 down down correct
SJ.US Scienjoy Holding Corporation 20260825 0 0.97 1 0.911 1 9700 1 up down incorrect
SKIN.US The Beauty Health Company 20260825 0 0.661 0.708 0.65 0.65 357000 0.65 down up incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260825 0 1.33 1.374 1.25 1.33 603434 1.33
SKYW.US SkyWest Inc 20260825 0 103.59 103.59 101.4 103.51 216100 103.51 down up incorrect
SLAB.US Silicon Laboratories Inc 20260825 0 218.26 218.645 217.845 218.37 339714 218.37 up down incorrect
SLDB.US Solid Biosciences Inc 20260825 0 9.33 9.9 9.33 9.89 1260522 9.89 up up correct
SLGL.US Sol 20260825 0 78.88 82.19 78.88 81.72 56000 81.72 up up correct
SLGN.US Silgan Holdings Inc 20260825 0 42.72 42.72 41.88 42.66 518400 42.4443 down down correct
SLM.US SLM Corporation 20260825 0 26.45 26.57 26.12 26.47 1898400 26.47 up up correct
SLMBP.US SLM Corporation 20260825 0 75.02 75.22 75 75.22 2600 75.22 up up correct
SLN.US Silence Therapeutics plc 20260825 0 13.31 13.99 13.31 13.67 645000 13.67 up up correct
SLNG.US Stabilis Solutions Inc 20260825 0 5.7 6.038 5.59 5.97 20368 5.97 up up correct
SLNH.US Soluna Holdings Inc 20260825 0 1.2 1.31 1.18 1.23 14631100 1.23 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260825 0 12 12.29 12 12.29 6402 12.29 up up correct
SLP.US Simulations Plus Inc 20260825 0 18.4 18.4 18.38 18.39 89100 18.39 down down correct
SLRC.US SLR Investment Corp 20260825 0 12.67 12.68 12.57 12.6 283402 12.6 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260825 0 14.56 15.39 13.91 14.09 8206800 14.09 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260825 0 74.55 74.96 73.9 74.01 61725 74.01 down down correct
SMBK.US SmartFinancial Inc 20260825 0 51.23 51.41 50.65 50.85 67700 50.85 down down correct
SMCI.US Super Micro Computer Inc 20260825 0 36.13 38.6 36.01 38.46 48106898 38.46 up down incorrect
SMID.US Smith 20260825 0 27.8004 27.8004 27.2 27.535 16955 27.535 down up incorrect
SMIT.US Schmitt Industries Inc 20260825 0 0.015 0.015 0.015 0.015 2000 0.015
SMMT.US Summit Therapeutics Inc 20260825 0 13.27 13.6 13.05 13.36 6333700 13.36 up up correct
SMPL.US The Simply Good Foods Company 20260825 0 11.1 11.1 10.765 10.95 2036000 10.95 down down correct
SMSI.US Smith Micro Software Inc 20260825 0 2.91 3.0203 2.8808 2.97 16625 2.97 up up correct
SMTC.US Semtech Corporation 20260825 0 126 128.9699 124.11 127.52 8904562 127.52 up down incorrect
SMTI.US Sanara MedTech Inc 20260825 0 34.35 34.8 34.32 34.67 388700 34.67 up down incorrect
SNAX.US Stryve Foods Inc 20260825 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SNBR.US Sleep Number Corporation 20260825 0 0.0211 0.025 0.0172 0.025 128804 0.025 up down incorrect
SND.US Smart Sand Inc 20260825 0 4.65 4.77 4.6253 4.69 112432 4.69 up up correct
SNDL.US Sundial Growers Inc 20260825 0 1.35 1.4 1.34 1.37 873771 1.37 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260825 0 19.73 20.4 19.7 19.92 975002 19.92 up up correct
SNES.US SenesTech Inc 20260825 0 1.19 1.2111 1.16 1.19 29469 1.19
SNEX.US StoneX Group Inc 20260825 0 68.34 69.735 67.8619 69.66 1091066 69.66 up up correct
SNFCA.US Security National Financial Corporation 20260825 0 8.755 8.9609 8.73 8.73 15375 8.73 down down correct
SNGX.US Soligenix Inc 20260825 0 0.41 0.41 0.4 0.41 218100 0.41
SNOA.US Sonoma Pharmaceuticals Inc 20260825 0 1.36 1.36 1.32 1.35 47341 1.35 down down correct
SNPS.US Synopsys Inc 20260825 0 396.34 410.93 395.2501 408.79 2966899 408.79 up up correct
SNT.US Senstar Technologies Ltd. 20260825 0 1.8 1.8 1.72 1.74 16115 1.74 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260825 0 1.715 1.77 1.7 1.73 8538 1.73 up up correct
SNY.US Sanofi 20260825 0 45.73 46.05 45.57 46.02 1240520 46.02 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260825 0 18.33 19.02 18.07 19 40267441 19 up up correct
SOHOB.US Sotherly Hotels Inc 20260825 0 2.7 2.9 2.7 2.8 1300 2.8 up down incorrect
SOHON.US Sotherly Hotels Inc 20260825 0 2.9 2.9 2.65 2.65 800 2.65 down up incorrect
SOHOO.US Sotherly Hotels Inc 20260825 0 1.9 1.9 1.9 1.9 0 1.9
SOHU.US Sohu.com Limited 20260825 0 14.46 14.59 13.95 14.35 58382 14.35 down up incorrect
SONM.US Sonim Technologies Inc 20260825 0 3.3688 3.3688 3.195 3.265 3880 3.265 down up incorrect
SONO.US Sonos Inc 20260825 0 15.54 15.54 15.17 15.29 786700 15.29 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260825 0 8.45 8.85 8.32 8.65 798630 8.65 up down incorrect
SOTK.US Sono 20260825 0 5.31 5.41 5.15 5.26 15955 5.26 down down correct
SPCB.US SuperCom Ltd 20260825 0 10.83 11 10.76 10.76 51640 10.76 down down correct
SPFI.US South Plains Financial Inc 20260825 0 44.08 44.08 43.55 43.71 60746 43.71 down down correct
SPOK.US Spok Holdings Inc 20260825 0 10.61 10.61 10.47 10.575 133102 10.575 down down correct
SPRB.US Spruce Biosciences Inc 20260825 0 58.82 64.15 58 63.4 147298 63.4 up up correct
SPRO.US Spero Therapeutics Inc 20260825 0 1.23 1.26 1.2 1.23 645500 1.23
SPSC.US SPS Commerce Inc 20260825 0 80.22 81.32 78 80.56 238372 80.56 up up correct
SPT.US Sprout Social Inc 20260825 0 10.32 10.84 10.25 10.69 1759422 10.69 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260825 0 1.15 1.15 1.13 1.13 144423 1.13 down down correct
SPWR.US SunPower Corporation 20260825 0 0.29 0.301 0.278 0.294 3340200 0.294 up up correct
SQFT.US Presidio Property Trust Inc 20260825 0 1.515 1.55 1.48 1.48 4100 1.48 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260825 0 6.825 6.825 6.57 6.57 2600 6.57 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260825 0 13.08 13.22 12.85 12.91 1411000 12.91 down down correct
SRAX.US SRAX Inc 20260825 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260825 0 86.39 86.39 85.48 86.06 114800 86.06 down down correct
SRNE.US Sorrento Therapeutics Inc 20260825 0 0.0008 0.0014 0.0006 0.0007 332415 0.0007 down down correct
SRPT.US Sarepta Therapeutics Inc 20260825 0 18.42 19.05 18.19 18.92 1696200 18.92 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260825 0 62.21 62.21 62.21 62.21 0 62.21
SRRK.US Scholar Rock Holding Corporation 20260825 0 58.2 59.48 57.06 58.25 1207600 58.25 up up correct
SRTS.US Sensus Healthcare Inc 20260825 0 3.5 3.5 3.36 3.36 44600 3.36 down down correct
SRZN.US Surrozen Inc. Common Stock 20260825 0 23.97 25.01 23.29 23.36 218967 23.36 down down correct
SSB.US South State Corporation 20260825 0 107.03 107.04 105.42 106.12 500900 106.12 down down correct
SSBI.US Summit State Bank 20260825 0 12.825 12.9 12.825 12.9 646 12.9 up up correct
SSKN.US STRATA Skin Sciences Inc 20260825 0 0.0002 0.005 0.0002 0.005 2333 0.005 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260825 0 83.34 83.8 82.45 82.99 1124200 82.6899 down down correct
SSP.US The E.W. Scripps Company 20260825 0 3.29 3.37 3.25 3.29 364700 3.29
SSRM.US SSR Mining Inc 20260825 0 37.745 39.425 37.47 39.21 2738695 39.21 up up correct
SSTI.US ShotSpotter Inc 20260825 0 6.01 6.185 5.92 6.15 98792 6.15 up up correct
SSYS.US Stratasys Ltd 20260825 0 7.74 7.93 7.58 7.91 1215600 7.91 up up correct
STAA.US STAAR Surgical Company 20260825 0 23.21 23.46 22.82 23.18 523000 23.18 down down correct
STAB.US Statera Biopharma Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 789 0.0001
STBA.US S&T Bancorp Inc 20260825 0 50.33 50.4 49.84 49.99 232500 49.99 down down correct
STEP.US StepStone Group Inc 20260825 0 49.66 50 48.635 49.77 469300 49.4428 up up correct
STGW.US MDC Partners Inc 20260825 0 8.84 8.87 8.645 8.71 824041 8.71 down down correct
STIM.US Neuronetics Inc 20260825 0 2.9 2.99 2.84 2.98 856300 2.98 up up correct
STKS.US The ONE Group Hospitality Inc 20260825 0 1.65 1.69 1.65 1.66 9674 1.66 up up correct
STLD.US Steel Dynamics Inc 20260825 0 230.74 232.39 227.68 231.08 1318500 231.08 up up correct
STNE.US StoneCo Ltd 20260825 0 9.55 9.82 9.36 9.78 4509970 9.78 up up correct
STOK.US Stoke Therapeutics Inc 20260825 0 32.7 33.94 32.45 33.46 728630 33.46 up up correct
STRA.US Strategic Education Inc 20260825 0 83.24 86.68 82.86 86.03 285180 86.03 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260825 0 97.38 97.75 97.11 97.15 1593900 96.6509 down up incorrect
STRL.US Sterling Construction Company Inc 20260825 0 516.56 516.56 480.5797 486.39 525566 486.39 down up incorrect
STRM.US Streamline Health Solutions Inc 20260825 0 0.47 0.47 0.47 0.47 14661 0.47
STRO.US Sutro Biopharma Inc 20260825 0 20.75 21.82 20.75 21.44 108233 21.44 up down incorrect
STRR.US Star Equity Holdings Inc 20260825 0 10.22 10.25 9.85 10.25 1276 10.25 up down incorrect
STRRP.US Star Equity Holdings Inc 20260825 0 9.77 9.805 9.75 9.805 3000 9.5586 up down incorrect
STRS.US Stratus Properties Inc 20260825 0 18.94 19.9 18.83 19.01 22400 19.01 up up correct
STRT.US Strattec Security Corporation 20260825 0 77.67 79.5 77.55 79.07 71800 79.07 up up correct
STTK.US Shattuck Labs Inc 20260825 0 8.01 8.15 7.93 8.06 869797 8.06 up up correct
STX.US Seagate Technology Holdings plc 20260825 0 814.5 826 800.12 821.67 2562082 821.67 up up correct
SUNS.US SLR Senior Investment Corp 20260825 0 7.62 7.66 7.52 7.6 53301 7.6 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260825 0 45.37 45.855 44.225 45.36 496056 45.36 down down correct
SURG.US SurgePays Inc. Common Stock 20260825 0 0.171 0.193 0.16 0.185 4392800 0.185 up up correct
SVC.US Service Properties Trust 20260825 0 8.02 8.21 7.96 7.96 743749 7.96 down down correct
SVRA.US Savara Inc 20260825 0 5.69 5.72 5.52 5.6 1608654 5.6 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260825 0 0.01 0.01 0.01 0.01 0 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260825 0 1.73 1.78 1.64 1.76 68956 1.76 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260825 0 0.0066 0.0066 0.0054 0.0062 4601 0.0062 down down correct
SWBI.US Smith & Wesson Brands Inc 20260825 0 13.65 13.805 13.47 13.51 444637 13.51 down down correct
SWIM.US Latham Group Inc 20260825 0 7.01 7.14 6.82 7.14 692100 7.14 up up correct
SWKS.US Skyworks Solutions Inc 20260825 0 66.97 66.97 63.055 65.7 4948498 65.7 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260825 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260825 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260825 0 3.5 3.79 3.47 3.58 173700 3.58 up down incorrect
SY.US So 20260825 0 2.35 2.43 2.34 2.425 98772 2.425 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260825 0 81.88 82.275 80.08 80.14 138533 80.14 down up incorrect
SYBX.US Synlogic Inc 20260825 0 1.15 1.21 1.15 1.21 1759 1.21 up down incorrect
SYNA.US Synaptics Incorporated 20260825 0 95.03 95.39 93.51 94.87 789700 94.87 down down correct
SYPR.US Sypris Solutions Inc 20260825 0 1.77 1.85 1.755 1.8 17844 1.8 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260825 0 0.0001 0.0004 0.0001 0.0001 16311 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260825 0 10.54 10.54 10.54 10.54 0 10.54
TACO.US Del Taco Restaurants Inc 20260825 0 10.48 10.48 10.47 10.475 6305 10.475 down down correct
TACT.US TransAct Technologies Incorporated 20260825 0 4.76 5.23 4.76 5.06 15400 5.06 up up correct
TAIT.US Taitron Components Incorporated 20260825 0 1.8977 1.8977 1.8977 1.8977 290 1.8977
TAKMX.US TAKMX 20260825 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260825 0 16 16 15.7 15.7 3437 15.7 down down correct
TANH.US Tantech Holdings Ltd 20260825 0 0.37 0.398 0.37 0.381 43000 0.381 up up correct
TAOP.US Taoping Inc 20260825 0 0.81 0.99 0.81 0.94 119700 0.94 up up correct
TARA.US Protara Therapeutics Inc 20260825 0 3.87 3.99 3.86 3.97 272500 3.97 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260825 0 72.55 74 71.05 71.45 538347 71.45 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260825 0 7.83 7.97 7.72 7.96 190710 7.96 up up correct
TATT.US TAT Technologies Ltd 20260825 0 37.89 38.32 37.03 37.66 115000 37.66 down down correct
TAYD.US Taylor Devices Inc 20260825 0 58.47 59.66 58.25 59.66 16000 59.66 up up correct
TBBK.US The Bancorp Inc 20260825 0 66.88 67.28 66.15 66.98 210300 66.98 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260825 0 3.66 3.73 3.655 3.7 1442600 3.7 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260825 0 22.35 22.45 22.074 22.28 57600 22.28 down down correct
TBNK.US Territorial Bancorp Inc 20260825 0 52.4 53.36 52.3 53.36 95602 53.36 up down incorrect
TBPH.US Theravance Biopharma Inc 20260825 0 17.02 17.07 17 17.03 332400 17.03 up up correct
TC.US TuanChe ADR 20260825 0 2.1 2.2 1.95 1.95 297400 1.95 down down correct
TCBI.US Texas Capital Bancshares Inc 20260825 0 98.15 99.04 97.65 98.59 432500 98.3871 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260825 0 20.72 20.91 20.616 20.77 21655 20.4073 up up correct
TCBK.US TriCo Bancshares 20260825 0 54.52 54.58 53.56 53.88 243730 53.88 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260825 0 17.31 17.665 17.31 17.665 5297 17.665 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260825 0 45.61 45.62 45.12 45.45 102142 45.45 down down correct
TCCO.US Technical Communications Corporation 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260825 0 23.6 23.82 23.07 23.58 329715 23.58 down down correct
TCOM.US Trip.com Group Limited 20260825 0 45.54 46.03 45.4 45.98 1183286 45.98 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260825 0 17.44 17.51 17.44 17.51 20537 17.51 up up correct
TCPC.US BlackRock TCP Capital Corp 20260825 0 4.07 4.2 4.0528 4.18 1007256 4.18 up up correct
TCRX.US Tscan Therapeutics Inc 20260825 0 0.792 0.811 0.777 0.794 180600 0.794 up up correct
TCX.US Tucows Inc 20260825 0 9.29 9.48 8.97 9.01 80130 9.01 down down correct
TDAC.US Trident Acquisitions Corp 20260825 0 10.84 10.85 10.8201 10.835 6891 10.835 down up incorrect
TDACU.US Trident Acquisitions Corp 20260825 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260825 0 19.02 19.18 18.98 19.17 15353 19.17 up up correct
TDUP.US ThredUp Inc 20260825 0 2.8 2.83 2.695 2.76 2014500 2.76 down down correct
TEAM.US Atlassian Corporation Plc 20260825 0 170.64 172.1 165.1 166.49 2909953 166.49 down down correct
TECH.US Bio 20260825 0 72.35 72.38 72.28 72.33 1898209 72.33 down down correct
TELA.US TELA Bio Inc 20260825 0 0.65 0.7 0.65 0.7 131262 0.7 up up correct
TENB.US Tenable Holdings Inc 20260825 0 33.94 34.04 31.97 32.79 1757800 32.79 down up incorrect
TENX.US Tenax Therapeutics Inc 20260825 0 2.08 2.43 2.08 2.32 14445470 2.32 up up correct
TER.US Teradyne Inc 20260825 0 374.28 378.745 360.65 366.43 1680018 366.43 down down correct
TFC.US PR 20260825 0 17.62 17.74 17.5519 17.58 74625 17.58 down up incorrect
TFSL.US TFS Financial Corporation 20260825 0 17.65 17.9 17.52 17.79 809400 17.79 up up correct
TGLS.US Tecnoglass Inc 20260825 0 41.23 41.23 40.215 40.41 195973 40.41 down down correct
TGTX.US TG Therapeutics Inc 20260825 0 56.66 57.9 54.68 55.42 1991544 55.42 down down correct
TH.US Target Hospitality Corp 20260825 0 17.94 18.18 17.2 17.39 1245776 17.39 down down correct
THFF.US First Financial Corporation 20260825 0 80.2 80.71 79.105 79.24 81386 79.24 down down correct
THRM.US Gentherm Incorporated 20260825 0 39.81 40.375 39.03 40.09 254793 40.09 up up correct
THRY.US Thryv Holdings Inc 20260825 0 1.97 1.9999 1.92 1.93 428561 1.93 down down correct
TIGO.US Millicom International Cellular S.A 20260825 0 93.02 95.66 91.57 95.23 1035400 95.23 up up correct
TIGR.US UP Fintech Holding Limited 20260825 0 5.21 5.47 5.21 5.465 3289163 5.465 up up correct
TIL.US Instil Bio Inc 20260825 0 7.75 7.88 7.6 7.6 5377 7.6 down up incorrect
TILE.US Interface Inc 20260825 0 38.55 38.985 38.315 38.95 412171 38.95 up down incorrect
TIPT.US Tiptree Inc 20260825 0 18.59 18.705 18.12 18.4 185357 18.4 down up incorrect
TITN.US Titan Machinery Inc 20260825 0 19.08 19.49 18.85 19.13 104413 19.13 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260825 0 7.34 7.51 7.21 7.46 162200 7.46 up up correct
TLF.US Tandy Leather Factory Inc 20260825 0 2.6 2.65 2.59 2.59 23900 2.59 down down correct
TLRY.US Tilray Inc 20260825 0 4.7 4.95 4.65 4.88 3488800 4.88 up up correct
TLS.US Telos Corporation 20260825 0 4.38 4.385 4.26 4.37 469500 4.37 down down correct
TLSA.US Tiziana Life Sciences PLC 20260825 0 1.18 1.18 1.1 1.11 441000 1.11 down down correct
TMC.US TMC the metals company Inc 20260825 0 4.76 4.99 4.68 4.96 7139603 4.96 up up correct
TMCI.US Treace Medical Concepts Inc 20260825 0 4.7 5.01 4.58 4.81 595110 4.81 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260825 0 0.0132 0.0184 0.012 0.0157 149884 0.0157 up up correct
TMDX.US TransMedics Group Inc 20260825 0 93.62 94.33 91.5005 93.6 405438 93.6 down down correct
TMUS.US T 20260825 0 181.41 182.66 180.9 181.61 3268800 180.5678 up up correct
TNDM.US Tandem Diabetes Care Inc 20260825 0 22.16 22.16 21.3 21.58 1186486 21.58 down down correct
TNGX.US Bctg Acquisition Corp 20260825 0 25.04 25.61 24.35 24.77 2283248 24.77 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260825 0 12.56 13.95 12.5 13.66 1142300 13.66 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260825 0 0.6711 0.71 0.6711 0.7014 1743756 0.7014 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260825 0 1.74 1.83 1.68 1.72 10700 1.72 down down correct
TOPS.US Top Ships Inc 20260825 0 0.8 0.8 0.77 0.79 96900 0.79 down down correct
TOUR.US Tuniu Corporation 20260825 0 4.9 4.9 4.81 4.84 11076 4.84 down down correct
TOWN.US TowneBank 20260825 0 37.75 37.79 37.56 37.76 545968 37.76 up up correct
TPST.US Tempest Therapeutics Inc 20260825 0 1.11 1.13 1.08 1.11 75800 1.11
TRDA.US Entrada Therapeutics Inc. Common Stock 20260825 0 7.39 7.67 7.39 7.62 269980 7.62 up down incorrect
TREE.US LendingTree Inc 20260825 0 31.38 31.38 30.42 30.56 501200 30.56 down down correct
TRIB.US Trinity Biotech plc 20260825 0 10.98 10.98 9.69 9.71 66800 9.71 down down correct
TRIN.US Trinity Capital Inc 20260825 0 18.66 18.74 18.514 18.7 685600 18.7 up up correct
TRIP.US TripAdvisor Inc 20260825 0 10.19 10.29 10.055 10.095 2053663 10.095 down down correct
TRMB.US Trimble Inc 20260825 0 60.595 60.74 59.26 59.43 2303299 59.43 down down correct
TRMD.US TORM plc 20260825 0 31.58 31.85 31.41 31.47 484901 31.47 down down correct
TRMK.US Trustmark Corporation 20260825 0 46.5 46.5 45.99 46.11 201650 45.859 down up incorrect
TRNS.US Transcat Inc 20260825 0 87.5 89 86.91 88.19 128200 88.19 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260825 0 2.01 2.139 1.95 2.11 778400 2.11 up up correct
TROO.US TROOPS Inc 20260825 0 1.92 1.92 1.82 1.83 104100 1.83 down up incorrect
TROW.US T. Rowe Price Group Inc 20260825 0 112.3 113.16 111.49 112.87 844680 112.87 up up correct
TRS.US TriMas Corporation 20260825 0 39.91 39.91 39.16 39.75 374333 39.75 down down correct
TRST.US TrustCo Bank Corp NY 20260825 0 57.37 57.5 56.81 56.91 121200 56.91 down down correct
TRTN.US PE 20260825 0 18.66 18.8987 18.66 18.849 2129 18.849 up up correct
TRUP.US Trupanion Inc 20260825 0 31.69 32.09 31.58 31.84 360300 31.84 up up correct
TRVG.US trivago N.V 20260825 0 5.62 5.87 5.39 5.52 650718 5.52 down down correct
TRVI.US Trevi Therapeutics Inc 20260825 0 18.29 18.59 17.69 17.95 2138700 17.95 down down correct
TRVN.US Trevena Inc 20260825 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 20260825 0 43.32 44.57 41.75 42.38 165361 42.38 down up incorrect
TSBK.US Timberland Bancorp Inc 20260825 0 45.91 46.53 45.62 46.04 44920 46.04 up down incorrect
TSCO.US Tractor Supply Company 20260825 0 35.8 36 35.355 35.38 7642593 35.38 down up incorrect
TSEM.US Tower Semiconductor Ltd 20260825 0 217.72 217.72 208.6 212.71 996400 212.71 down down correct
TSHA.US Taysha Gene Therapies Inc 20260825 0 5.99 6.27 5.99 6.2 1690600 6.2 up up correct
TSLA.US Tesla Inc 20260825 0 349.58 357 349.2003 350.25 29816689 350.25 up up correct
TTD.US The Trade Desk Inc 20260825 0 13.125 13.39 13.0801 13.25 11142750 13.25 up up correct
TTEC.US TTEC Holdings Inc 20260825 0 1.37 1.42 1.36 1.4 411600 1.4 up up correct
TTEK.US Tetra Tech Inc 20260825 0 36.66 37.01 36.38 36.79 2665500 36.79 up up correct
TTGT.US TechTarget Inc 20260825 0 3.82 3.92 3.77 3.89 262000 3.89 up up correct
TTMI.US TTM Technologies Inc 20260825 0 113 113.43 110.3 112.3 2127800 112.3 down down correct
TTOO.US T2 Biosystems Inc 20260825 0 0.001 0.001 0.001 0.001 677 0.001
TTSH.US Tile Shop Holdings Inc. Common Stock 20260825 0 2.7375 2.7375 2.6 2.6 40874 2.6 down down correct
TTWO.US Take 20260825 0 233.5 237.49 232.44 232.93 1591600 232.93 down down correct
TUSK.US Mammoth Energy Services Inc 20260825 0 3.11 3.23 3.06 3.17 112600 3.17 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260825 0 10.75 10.75 10.75 10.75 0 10.75
TVACW.US Thayer Ventures Acquisition Corporation 20260825 0 0.4611 0.4611 0.3801 0.4352 155 0.4352 down down correct
TVTX.US Travere Therapeutics Inc 20260825 0 65.74 67.34 65.74 67.01 1507400 67.01 up up correct
TW.US Tradeweb Markets Inc 20260825 0 107.76 108.53 107.16 107.71 995000 107.57 down down correct
TWIN.US Twin Disc Incorporated 20260825 0 22.81 23.53 22.735 23.49 84498 23.49 up up correct
TWLVU.US Twelve Seas Investment Company II 20260825 0 10.16 10.16 10.16 10.16 0 10.16
TWST.US Twist Bioscience Corporation 20260825 0 145.73 154.96 141.41 151.42 2078200 151.42 up down incorrect
TXG.US 10x Genomics Inc 20260825 0 64.2 66.94 62.51 64.72 4128949 64.72 up up correct
TXMD.US TherapeuticsMD Inc 20260825 0 2.2 2.3 2.17 2.28 212100 2.28 up up correct
TXN.US Texas Instruments Incorporated 20260825 0 262.78 262.78 256.965 260.05 4259346 260.05 down down correct
TXRH.US Texas Roadhouse Inc 20260825 0 205.25 205.35 202.26 203.28 715300 202.5006 down down correct
TYRA.US Tyra Biosciences Inc 20260825 0 26.47 26.99 26.3 26.69 317813 26.69 up down incorrect
TZOO.US Travelzoo 20260825 0 6.81 6.87 6.625 6.82 31539 6.82 up up correct
UAL.US United Airlines Holdings Inc 20260825 0 116.6 117.56 113.81 117.41 3876770 117.41 up up correct
UBCP.US United Bancorp Inc 20260825 0 15.8 16 15.8 16 500 16 up up correct
UBOH.US United Bancshares Inc 20260825 0 39.05 39.17 39.05 39.17 800 38.9113 up up correct
UBSI.US United Bankshares Inc 20260825 0 47.92 47.95 47.27 47.41 830300 47.41 down down correct
UCL.US uCloudlink Group Inc 20260825 0 0.379 0.3853 0.34 0.3627 531197 0.3627 down down correct
UCTT.US Ultra Clean Holdings Inc 20260825 0 75.68 75.75 72.45 73.32 574415 73.32 down down correct
UEIC.US Universal Electronics Inc 20260825 0 4.45 4.45 4.35 4.37 52859 4.37 down down correct
UFCS.US United Fire Group Inc 20260825 0 54.06 54.38 52.9101 53.51 73322 53.51 down down correct
UFPI.US UFP Industries Inc 20260825 0 89.58 90.48 87.64 88.73 358000 88.3521 down up incorrect
UFPT.US UFP Technologies Inc 20260825 0 307.02 308.87 302.96 304.21 104904 304.21 down down correct
UG.US United 20260825 0 7.19 7.6153 7.1 7.27 5557 7.27 up up correct
UHAL.US AMERCO 20260825 0 71.16 71.2 69.47 69.47 124100 69.47 down down correct
UK.US Ucommune International Ltd 20260825 0 2.01 2.1493 2.01 2.14 9992 2.14 up up correct
ULBI.US Ultralife Corporation 20260825 0 6.8 6.9199 6.59 6.59 24474 6.59 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260825 0 6.03 6.03 5.8 5.97 3011804 5.97 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260825 0 18.97 19.76 18.69 19.29 37600 19.1816 up down incorrect
ULTA.US Ulta Beauty Inc 20260825 0 533.8 537.95 526.07 537.22 716063 537.22 up down incorrect
UMBF.US UMB Financial Corporation 20260825 0 144.13 144.48 142.38 143.57 323200 143.57 down up incorrect
UNB.US Union Bankshares Inc 20260825 0 23.69 23.83 23.5 23.76 6900 23.76 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260825 0 5.4 5.52 5.32 5.47 417050 5.47 up up correct
UNIT.US Uniti Group Inc 20260825 0 9.96 10.15 9.795 10.1 1693600 10.1 up up correct
UNTY.US Unity Bancorp Inc 20260825 0 59.24 59.32 58.37 58.62 36921 58.62 down down correct
UONE.US Urban One Inc 20260825 0 4.94 4.97 4.85 4.93 4400 4.93 down down correct
UONEK.US Urban One Inc 20260825 0 4.47 4.49 4.47 4.49 6600 4.49 up up correct
UPC.US Universe Pharmaceuticals INC 20260825 0 5.16 5.36 5.03 5.03 13580 5.03 down down correct
UPLD.US Upland Software Inc 20260825 0 4.74 4.955 4.699 4.71 11400 4.71 down down correct
UPST.US Upstart Holdings Inc 20260825 0 30.03 30.62 29.585 30.58 2651200 30.58 up up correct
UPWK.US Upwork Inc 20260825 0 8.45 8.75 8.42 8.74 1613900 8.74 up up correct
URBN.US Urban Outfitters Inc 20260825 0 75.6 76.45 73.75 75.78 1548000 75.78 up up correct
URGN.US UroGen Pharma Ltd 20260825 0 46.65 47.17 45.67 46.36 570156 46.36 down down correct
UROY.US Uranium Royalty Corp 20260825 0 4.3 4.48 4.29 4.43 2177170 4.43 up up correct
USAU.US U.S. Gold Corp 20260825 0 16.05 16.36 15.91 16.24 114000 16.24 up up correct
USCB.US US Century Bank 20260825 0 22.46 23.8858 22.195 22.42 23474 22.42 down down correct
USEG.US U.S. Energy Corp 20260825 0 1.48 1.515 1.46 1.48 1078101 1.48
USIO.US Usio Inc 20260825 0 2.88 3 2.83 2.94 629929 2.94 up up correct
USLM.US United States Lime & Minerals Inc 20260825 0 122.03 122.03 118.01 119.07 153010 119.07 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260825 0 14.15 14.15 14.15 14.15 0 14.15
UTHR.US United Therapeutics Corporation 20260825 0 516.07 520.655 515.54 518.53 876497 518.53 up up correct
UTMD.US Utah Medical Products Inc 20260825 0 71.9 71.9 70.35 70.96 13988 70.96 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260825 0 2.3524 2.3524 2.3524 2.3524 999 2.3524
UVSP.US Univest Financial Corporation 20260825 0 41.81 41.81 41.41 41.51 126600 41.51 down down correct
UXIN.US Uxin Limited 20260825 0 1.13 1.21 1.13 1.18 54439 1.18 up up correct
VABK.US Virginia National Bankshares Corporation 20260825 0 46.97 46.97 46.8841 46.97 11507 46.97
VALN.US Valneva SE 20260825 0 6.72 6.95 6.7 6.78 30971 6.78 up up correct
VALU.US Value Line Inc 20260825 0 37.27 37.5 37.27 37.5 1100 37.5 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260825 0 0.01 0.01 0.0001 0.0001 576 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260825 0 19.515 19.61 19.42 19.61 37400 19.61 up up correct
VC.US Visteon Corporation 20260825 0 101.9 103.96 100.98 103.58 285900 103.1985 up up correct
VCEL.US Vericel Corporation 20260825 0 42.95 43.25 42.53 43.22 465742 43.22 up up correct
VCMIX.US Versus Capital Multi 20260825 0 23.47 23.47 23.47 23.47 0 23.47
VCNX.US Vaccinex Inc 20260825 0 1.05 1.05 1.05 1.05 400 1.05
VCRRX.US Versus Capital Real Assets Fund LLC 20260825 0 28.99 28.99 28.99 28.99 0 28.99
VCTR.US Victory Capital Holdings Inc 20260825 0 116.88 117.12 115.04 115.34 417033 115.34 down down correct
VCYT.US Veracyte Inc 20260825 0 42.01 44.1 41.805 44.04 1155347 44.04 up up correct
VECO.US Veeco Instruments Inc 20260825 0 47.69 48.1399 46.985 47.59 412929 47.59 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260825 0 10.16 10.37 9.85 10.07 23000 10.07 down down correct
VELO.US Velocity Acquisition Corp 20260825 0 12.75 13.03 12.6401 12.86 756565 12.86 up up correct
VEON.US VEON Ltd 20260825 0 61.12 62.93 60.49 62.34 103900 62.34 up up correct
VERA.US Vera Therapeutics Inc 20260825 0 34.05 35.57 34 35.28 2490200 35.28 up up correct
VERB.US Verb Technology Company Inc 20260825 0 3.02 3.16 3 3.1 302761 3.1 up up correct
VERI.US Veritone Inc 20260825 0 0.923 0.9256 0.8528 0.87 2819382 0.87 down down correct
VERU.US Veru Inc 20260825 0 2.6 2.79 2.6 2.71 227020 2.71 up up correct
VERX.US Vertex Inc 20260825 0 13.43 13.57 13.305 13.52 1179300 13.52 up up correct
VFF.US Village Farms International Inc 20260825 0 2.74 2.915 2.71 2.88 1171876 2.88 up up correct
VFLEX.US VFLEX 20260825 0 28.03 28.03 28.03 28.03 0 28.03
VG.US Vonage Holdings Corp 20260825 0 13.97 14.22 13.9 14.07 13099990 14.07 up up correct
VIA.US Via Renewables Inc 20260825 0 27.13 28.05 27 27.89 734600 27.89 up up correct
VIAV.US Viavi Solutions Inc 20260825 0 38.26 38.45 37.09 37.71 1922636 37.71 down up incorrect
VICR.US Vicor Corporation 20260825 0 197.495 201.95 191.69 194.62 638711 194.62 down up incorrect
VINP.US Vinci Partners Investments Ltd 20260825 0 9.54 9.69 9.34 9.64 37285 9.64 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260825 0 0.6901 0.781 0.6803 0.7619 148233 0.7619 up up correct
VIR.US Vir Biotechnology Inc 20260825 0 10.03 11.2846 9.97 10.71 2961369 10.71 up up correct
VIRC.US Virco Mfg. Corporation 20260825 0 5.95 6.04 5.95 5.97 8500 5.97 up up correct
VIRT.US Virtu Financial Inc 20260825 0 65.98 66.68 63.8 65.2 1119684 64.9616 down down correct
VISL.US Vislink Technologies Inc 20260825 0 3.15 3.15 3.15 3.15 85 3.15
VITL.US Vital Farms Inc 20260825 0 11.12 11.19 10.915 11.11 1374155 11.11 down down correct
VIVE.US Viveve Medical Inc 20260825 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260825 0 4.35 4.5 4.16 4.17 338433 4.17 down down correct
VKTX.US Viking Therapeutics Inc 20260825 0 33.67 34.994 33.43 34.17 2095500 34.17 up up correct
VLGEA.US Village Super Market Inc 20260825 0 44.31 44.57 43.49 44.11 95155 44.11 down down correct
VLY.US Valley National Bancorp 20260825 0 14.21 14.24 13.795 14.1 8683523 14.1 down down correct
VLYPO.US Valley National Bancorp 20260825 0 25.64 25.64 24.91 25.02 17000 25.02 down down correct
VLYPP.US Valley National Bancorp 20260825 0 25.14 25.1708 25.14 25.17 11423 25.17 up up correct
VMAR.US Vision Marine Technologies Inc 20260825 0 6.51 7.44 6.51 7.18 142540 7.18 up up correct
VMD.US Viemed Healthcare Inc 20260825 0 8.987 9.174 8.97 9.1 331259 9.1 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260825 0 5.34 5.4999 5.34 5.44 876366 5.44 up up correct
VNET.US 21Vianet Group Inc 20260825 0 6.55 7.005 6.43 6.89 13729070 6.89 up up correct
VNO.US PO 20260825 0 14.59 14.75 14.5556 14.75 9713 14.75 up up correct
VNOM.US Viper Energy Partners LP 20260825 0 44.22 44.695 43.99 44.07 1135009 44.07 down down correct
VOD.US Vodafone Group Plc 20260825 0 15.93 16.135 15.82 16.13 2156788 16.13 up up correct
VOR.US Vor Biopharma Inc 20260825 0 23.02 24.45 23.02 24.01 1219900 24.01 up up correct
VRA.US Vera Bradley Inc 20260825 0 3.09 3.24 3.09 3.2 63600 3.2 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260825 0 4.9 4.99 4.75 4.94 54900 4.94 up down incorrect
VRDN.US Viridian Therapeutics Inc 20260825 0 24.3 24.8 24.08 24.18 901400 24.18 down up incorrect
VREX.US Varex Imaging Corporation 20260825 0 18.51 18.54 18.5 18.5 493400 18.5 down up incorrect
VRM.US Vroom Inc 20260825 0 9.5 9.84 9.105 9.395 11000 9.395 down up incorrect
VRME.US VerifyMe Inc 20260825 0 0.7347 0.74 0.7042 0.7332 38000 0.7332 down up incorrect
VRNS.US Varonis Systems Inc 20260825 0 41.13 41.77 39.99 40.82 954788 40.82 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260825 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VRRM.US Verra Mobility Corporation 20260825 0 4.47 4.54 4.355 4.43 2279829 4.43 down down correct
VRSK.US Verisk Analytics Inc 20260825 0 187.66 196.42 186.67 188.49 2383599 188.49 up up correct
VRSN.US VeriSign Inc 20260825 0 289.03 294.79 287.86 293.75 606400 293.75 up up correct
VRTS.US Virtus Investment Partners Inc 20260825 0 168.37 168.37 165.41 166.26 89800 166.26 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260825 0 545.53 555.69 543.75 552.85 775000 552.85 up down incorrect
VS.US Versus Systems Inc 20260825 0 1.26 1.3699 1.25 1.27 8800 1.27 up down incorrect
VSAT.US Viasat Inc 20260825 0 73.9 73.9 71.33 72.46 1315418 72.46 down up incorrect
VSEC.US VSE Corporation 20260825 0 219.2 222.274 215.44 217.65 209513 217.65 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260825 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260825 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260825 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260825 0 6.93 7.2 6.9 7.08 1189200 7.08 up up correct
VTGN.US VistaGen Therapeutics Inc 20260825 0 0.25 0.25 0.24 0.25 712400 0.25
VTRS.US Viatris Inc 20260825 0 16.59 16.74 16.44 16.72 8326400 16.72 up up correct
VTSI.US VirTra Inc 20260825 0 3.03 3.09 2.99 3.09 21155 3.09 up up correct
VTVT.US vTv Therapeutics Inc 20260825 0 33.8 34.55 33.45 33.91 59300 33.91 up up correct
VUZI.US Vuzix Corporation 20260825 0 2.8 2.82 2.71 2.74 666900 2.74 down down correct
VVOS.US Vivos Therapeutics Inc 20260825 0 0.281 0.282 0.26 0.265 1771800 0.265 down down correct
VXRT.US Vaxart Inc 20260825 0 0.49 0.53 0.49 0.5 238900 0.5 up up correct
VYGR.US Voyager Therapeutics Inc 20260825 0 3.45 3.56 3.45 3.48 306500 3.48 up up correct
WABC.US Westamerica Bancorporation 20260825 0 58.37 58.73 55.22 57.92 138415 57.92 down up incorrect
WAFD.US Washington Federal Inc 20260825 0 36.37 36.37 36.02 36.21 377400 36.21 down up incorrect
WAFDP.US Washington Federal Inc 20260825 0 16.5 16.59 16.47 16.49 15900 16.49 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260825 0 1.34 1.38 1.34 1.35 56945 1.35 up down incorrect
WAL.US PA 20260825 0 24.97 24.97 24.86 24.97 6395 24.97
WALD.US Waldencast Acquisition Corp 20260825 0 1.33 1.39 1.29 1.36 333700 1.36 up down incorrect
WALDW.US Waldencast Acquisition Corp 20260825 0 0.026 0.026 0.026 0.026 0 0.026
WASH.US Washington Trust Bancorp Inc 20260825 0 39.89 39.89 39.27 39.56 77722 39.56 down down correct
WATT.US Energous Corporation 20260825 0 11.8 12 11.25 11.27 173100 11.27 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260825 0 6.7 7.0252 6.5 6.51 6807 6.51 down down correct
WB.US Weibo Corporation 20260825 0 7 7.14 7 7.12 2670700 7.12 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260825 0 40.25 40.66 39.5501 39.86 529912 39.86 down down correct
WDAY.US Workday Inc 20260825 0 196.18 198.38 193.7 194.42 3488100 194.42 down down correct
WDC.US Western Digital Corporation 20260825 0 446.72 451.998 430.34 450.75 4752801 450.75 up up correct
WDFC.US WD 20260825 0 215.89 216.46 211.6845 214.15 76602 214.15 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260825 0 0.17 0.17 0.17 0.17 0 0.17
WEN.US The Wendy's Company 20260825 0 8.9 9.14 8.805 9.12 5302438 9.0431 up up correct
WERN.US Werner Enterprises Inc 20260825 0 38.36 38.36 37.29 37.64 584719 37.64 down down correct
WEYS.US Weyco Group Inc 20260825 0 44.89 46.25 44.69 45.58 21792 45.58 up up correct
WFC.US PD 20260825 0 16.44 16.54 16.3601 16.51 83788 16.2428 up up correct
WFCF.US Where Food Comes From Inc 20260825 0 13.1 13.1 12.65 12.97 9100 12.97 down down correct
WFCPX.US Wells Fargo & Co Non 20260825 0 16.7 16.7 16.7 16.7 0 16.7
WFRD.US Weatherford International plc Ordinary Shares 20260825 0 89.1 90.51 87.825 88.2 766216 88.2 down down correct
WHF.US WhiteHorse Finance Inc 20260825 0 7.03 7.11 7.02 7.05 28225 7.05 up up correct
WHLM.US Wilhelmina International Inc 20260825 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260825 0 0.352 0.374 0.34 0.367 1054000 0.367 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260825 0 35.164 35.38 35.05 35.06 700 35.06 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260825 0 9.674 9.674 9.674 9.674 0 9.674
WILC.US G. Willi 20260825 0 30.5 30.5 30.5 30.5 0 30.5
WIMI.US WiMi Hologram Cloud Inc 20260825 0 1.4 1.45 1.37 1.4 65300 1.4
WINA.US Winmark Corporation 20260825 0 350.59 350.59 338.02 347.14 37140 347.14 down down correct
WING.US Wingstop Inc 20260825 0 115.9 116.84 113.53 113.85 877869 113.85 down down correct
WINT.US Windtree Therapeutics Inc 20260825 0 0.0001 0.0001 0.0001 0.0001 6566 0.0001
WINV.US WinVest Acquisition Corp. Common Stock 20260825 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260825 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260825 0 83.15 86.31 82.6 86.055 872900 86.055 up up correct
WKEY.US WISeKey International Holding AG 20260825 0 6.49 6.6833 6.4 6.46 28010 6.46 down down correct
WKHS.US Workhorse Group Inc 20260825 0 3.25 3.26 3.07 3.14 72100 3.14 down down correct
WKSP.US Worksport Ltd. Common Stock 20260825 0 0.56 0.57 0.465 0.49 1947400 0.49 down down correct
WLDN.US Willdan Group Inc 20260825 0 84.77 87.265 83.98 85.45 225886 85.45 up up correct
WLFC.US Willis Lease Finance Corporation 20260825 0 56.05 56.06 53.9 54.62 141419 54.62 down down correct
WMG.US Warner Music Group Corp 20260825 0 27.62 28.13 27.62 28.06 1470300 28.06 up up correct
WNEB.US Western New England Bancorp Inc 20260825 0 13.88 13.95 13.69 13.78 24767 13.78 down down correct
WNW.US Wunong Net Technology Company Limited 20260825 0 2.476 2.5 2.45 2.47 8900 2.47 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260825 0 2.86 2.8855 2.75 2.76 1770842 2.76 down down correct
WORX.US SCWorx Corp 20260825 0 5 5 5 5 252 5
WPRT.US Westport Fuel Systems Inc 20260825 0 1.83 1.87 1.83 1.84 36100 1.84 up down incorrect
WRAP.US Wrap Technologies Inc 20260825 0 1.45 1.55 1.45 1.53 507500 1.53 up up correct
WRLD.US World Acceptance Corporation 20260825 0 190.36 194.92 188.79 193.45 52696 193.45 up up correct
WSBC.US WesBanco Inc 20260825 0 40.81 41.04 40.3 40.51 639800 40.51 down down correct
WSBF.US Waterstone Financial Inc 20260825 0 21.19 21.2 20.99 21.03 35100 21.03 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260825 0 22.95 22.95 21.245 21.27 1996300 21.1944 down down correct
WSFS.US WSFS Financial Corporation 20260825 0 79.48 79.5 78.5 78.58 225013 78.58 down up incorrect
WTBA.US West Bancorporation Inc 20260825 0 28.46 28.545 28.23 28.49 45359 28.49 up up correct
WTER.US The Alkaline Water Company Inc 20260825 0 0.048 0.048 0.025 0.035 327808 0.035 down down correct
WTFC.US Wintrust Financial Corporation 20260825 0 152.71 152.71 150.5001 151.09 470280 151.09 down down correct
WTW.US Weight Watchers International Inc 20260825 0 348.48 351.51 345.73 346.82 536200 346.82 down down correct
WVE.US Wave Life Sciences Ltd 20260825 0 5.12 5.35 5.12 5.25 2413500 5.25 up up correct
WVFC.US WVS Financial Corp 20260825 0 19.09 19.09 19.09 19.09 0 19.09
WVVI.US Willamette Valley Vineyards Inc 20260825 0 2.32 2.35 2.1064 2.2 366238 2.2 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260825 0 14.96 14.988 2.82 3.3302 8243093 3.3302 down down correct
WW.US WW International Inc 20260825 0 16.15 17.875 15.965 17.65 365370 17.65 up up correct
WWD.US Woodward Inc 20260825 0 339.37 339.97 336.59 339.66 563045 339.66 up up correct
WYNN.US Wynn Resorts Limited 20260825 0 99.69 99.99 98.11 98.74 1474069 98.74 down down correct
XAIR.US Beyond Air Inc 20260825 0 4.68 5.0667 4.3748 4.98 289656 4.98 up up correct
XBIO.US Xenetic Biosciences Inc 20260825 0 3.81 3.82 3.58 3.82 27364 3.82 up up correct
XBIT.US XBiotech Inc 20260825 0 2.3 2.32 2.23 2.3 52245 2.3
XCAPX.US ACAP Strategic Fund 20260825 0 29.53 29.53 29.53 29.53 0 29.53
XCUR.US Exicure Inc 20260825 0 1.15 1.23 1.13 1.19 19200 1.19 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260825 0 22.58 22.58 22.58 22.58 0 22.58
XEL.US Xcel Energy Inc 20260825 0 77.33 77.61 76.99 77.19 4028325 77.19 down down correct
XELA.US Exela Technologies Inc 20260825 0 0.0046 0.0046 0.0011 0.0011 1633 0.0011 down down correct
XELB.US Xcel Brands Inc 20260825 0 0.8731 0.8965 0.81 0.8601 100200 0.8601 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260825 0 61.01 61.67 60.26 60.42 418000 60.42 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260825 0 8.81 8.95 8.665 8.74 1005703 8.74 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260825 0 4.05 4.18 3.995 4.16 390755 4.16 up up correct
XGN.US Exagen Inc 20260825 0 7.68 7.85 7.58 7.6 197469 7.6 down down correct
XILSX.US Pioneer ILS Interval Fund 20260825 0 10.78 10.78 10.78 10.78 0 10.78
XLO.US Xilio Therapeutics Inc. Common Stock 20260825 0 9.16 9.3 9.08 9.08 5895 9.08 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260825 0 85.37 88.23 84.38 87.78 722400 87.78 up up correct
XNCR.US Xencor Inc 20260825 0 29 30.61 29 29.3 1566748 29.3 up up correct
XNET.US Xunlei Limited 20260825 0 4.96 5.1 4.93 5.06 234900 5.06 up down incorrect
XONE.US The ExOne Company 20260825 0 49.37 49.38 49.37 49.38 49697 49.38 up down incorrect
XOS.US Xos Inc 20260825 0 3.46 3.65 3.18 3.52 880522 3.52 up up correct
XP.US XP Inc 20260825 0 17.06 17.83 16.92 17.8 5684110 17.8 up down incorrect
XPEL.US XPEL Inc 20260825 0 51.06 51.21 50.13 50.22 179457 50.22 down down correct
XPER.US Xperi Holding Corporation 20260825 0 6.15 6.33 6.145 6.3 373605 6.3 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260825 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260825 0 10.81 10.99 10.605 10.97 3106790 10.97 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260825 0 1.89 2.39 1.88 2.26 41905 2.26 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260825 0 2.88 2.97 2.78 2.95 1826600 2.95 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260825 0 9.22 9.22 9.22 9.22 0 9.1735
XSICX.US Voya Senior Income Fund Class 20260825 0 9.19 9.19 9.19 9.19 0 9.1475
XSIIX.US ING Senior Incm Fd 20260825 0 9.18 9.18 9.18 9.18 0 9.1318
XSIWX.US ING Senior Incm Fd 20260825 0 9.23 9.23 9.23 9.23 0 9.1815
XSLCX.US Invesco Senior Loan Fund Class 20260825 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260825 0 2.64 2.64 2.58 2.6 4080 2.6 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260825 0 3.71 3.71 3 3.01 98900 3.01 down down correct
YI.US 111 Inc 20260825 0 3.86 4.08 3.53 3.8 17900 3.8 down down correct
YJ.US Yunji Inc 20260825 0 2.72 2.85 2.5 2.68 267478 2.68 down down correct
YORW.US The York Water Company 20260825 0 34.46 34.47 33.96 34.29 149977 34.29 down down correct
YQ.US 17 Education & Technology Group Inc 20260825 0 2.28 2.415 2.1 2.235 4900 2.235 down down correct
YTRA.US Yatra Online Inc 20260825 0 0.97 1.03 0.97 1.03 27362 1.03 up up correct
Z.US Zillow Group Inc 20260825 0 37.48 37.58 35.93 36.09 3426568 36.09 down down correct
ZBRA.US Zebra Technologies Corporation 20260825 0 365.72 366.9 359.78 360.52 490657 360.52 down down correct
ZCMD.US Zhongchao Inc 20260825 0 0.914 0.914 0.712 0.728 1774200 0.728 down down correct
ZD.US Ziff Davis Inc. 20260825 0 55.46 56.15 55.01 55.41 350811 55.41 down up incorrect
ZG.US Zillow Group Inc 20260825 0 38.43 38.45 36.93 37.09 839500 37.09 down down correct
ZION.US Zions Bancorporation National Association 20260825 0 67.94 68.27 67.27 67.57 1433400 67.57 down down correct
ZIONP.US Zions Bancorporation National Association 20260825 0 18.32 18.32 18.1 18.1001 6210 17.8163 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260825 0 4.27 4.27 4.27 4.27 0 4.27
ZKIN.US ZK International Group Co. Ltd 20260825 0 1.1795 1.1855 1.1097 1.1833 10681 1.1833 up up correct
ZLAB.US Zai Lab Limited 20260825 0 26.04 26.75 25.905 26.17 705500 26.17 up up correct
ZM.US Zoom Video Communications Inc 20260825 0 103.5 104.925 100.27 100.92 7057100 100.92 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260825 0 3.78 3.89 3.78 3.88 799148 3.88 up down incorrect
ZS.US Zscaler Inc 20260825 0 175 176.81 166.66 168.42 2051607 168.42 down down correct
ZUMZ.US Zumiez Inc 20260825 0 18.52 18.66 18.05 18.45 168000 18.45 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260825 0 12.12 14.05 12.12 14.05 376108 14.05 up down incorrect

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