CollectAI

close-nasdaq_stocks

2026/08/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260826 0 6.58 6.58 6.58 6.58 0 6.58
AACG.US ATA Creativity Global 20260826 0 0.96 0.97 0.95 0.97 4300 0.97 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260826 0 10.04 10.05 10.04 10.05 50400 10.05 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260826 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260826 0 19.99 19.99 19.99 19.99 0 19.8369
AAL.US American Airlines Group Inc 20260826 0 14.1 14.16 13.8 13.84 72183700 13.84 down down correct
AAME.US Atlantic American Corporation 20260826 0 1.28 1.34 1.25 1.3 1256200 1.3 up up correct
AAOI.US Applied Optoelectronics Inc 20260826 0 110.59 114.21 110.01 113.76 4878800 113.76 up up correct
AAON.US AAON Inc 20260826 0 77.14 80.47 77.04 79.78 1254400 79.78 up up correct
AAPL.US Apple Inc 20260826 0 310.3 315.43 308.8 313.45 34024500 313.45 up up correct
AATC.US Image Sensing Systems Inc 20260826 0 5.75 5.85 5.75 5.84 12400 5.84 up down incorrect
ABCB.US Ameris Bancorp 20260826 0 85.81 86.36 85.04 85.85 364000 85.85 up up correct
ABCL.US AbCellera Biologics Inc 20260826 0 12.22 12.36 12.05 12.24 5025500 12.24 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260826 0 6.24 6.26 6 6.01 1224000 6.01 down up incorrect
ABNB.US Airbnb Inc 20260826 0 190.3 192.43 187.9 188.07 3369500 188.07 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260826 0 3.09 3.09 2.915 2.99 235000 2.99 down down correct
ABR.US PF 20260826 0 22.35 22.4 22.3104 22.38 11171 22.38 up up correct
ABSI.US Absci Corporation Common Stock 20260826 0 9.555 9.65 8.9 9.22 2674100 9.22 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260826 0 5.19 5.23 5.175 5.19 4596779 5.19
ABVC.US ABVC Biopharma Inc. Common Stock 20260826 0 0.8 0.83 0.707 0.711 98100 0.711 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260826 0 30.36 30.38 29.28 29.58 1336200 29.58 down down correct
ACB.US Aurora Cannabis Inc 20260826 0 4 4.05 3.955 4 1405900 4
ACET.US Adicet Bio Inc 20260826 0 8.98 9.04 8.63 8.95 119300 8.95 down up incorrect
ACGL.US Arch Capital Group Ltd 20260826 0 100.6 101.49 100.48 100.72 1333100 100.72 up up correct
ACGLN.US Arch Capital Group Ltd 20260826 0 16.08 16.11 15.98 15.98 21900 15.98 down down correct
ACGLO.US Arch Capital Group Ltd 20260826 0 19.15 19.2 19.04 19.06 20600 19.06 down down correct
ACHC.US Acadia Healthcare Company Inc 20260826 0 30.15 32.87 30.01 30.58 2029000 30.58 up up correct
ACHV.US Achieve Life Sciences Inc 20260826 0 8.2 8.34 8.02 8.27 1322200 8.27 up down incorrect
ACIU.US AC Immune SA 20260826 0 2.94 2.98 2.77 2.85 269061 2.85 down down correct
ACIW.US ACI Worldwide Inc 20260826 0 51.87 53.05 51.64 53.04 736500 53.04 up down incorrect
ACLS.US Axcelis Technologies Inc 20260826 0 125.5 125.94 119.69 120.36 354000 120.36 down down correct
ACMR.US ACM Research Inc 20260826 0 80.97 83.5 78.11 79.11 648000 79.11 down down correct
ACNB.US ACNB Corporation 20260826 0 64.74 64.93 63.9 64.32 138044 63.9043 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20260826 0 6.53 6.53 6.07 6.19 1736052 6.19 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260826 0 49.63 49.81 49.01 49.21 245400 49.21 down down correct
ACTG.US Acacia Research Corporation 20260826 0 4.5 4.52 4.47 4.49 112794 4.49 down down correct
ACVA.US ACV Auctions Inc 20260826 0 7.22 7.48 7.215 7.32 1593100 7.32 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260826 0 1.42 1.46 1.39 1.43 146082 1.43 up up correct
ADAG.US Adagene Inc 20260826 0 3.97 4.09 3.82 3.85 122000 3.85 down up incorrect
ADBE.US Adobe Inc 20260826 0 265.19 274.6 265.04 273.47 3630300 273.47 up up correct
ADC.US PA 20260826 0 16.81 16.8816 16.73 16.75 47796 16.75 down down correct
ADI.US Analog Devices Inc 20260826 0 374.87 377.49 370.74 371.8 2178700 370.6707 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260826 0 5.84 6.07 5.59 5.94 64600 5.94 up up correct
ADMA.US ADMA Biologics Inc 20260826 0 9.7 9.72 9.535 9.63 1370800 9.63 down down correct
ADP.US Automatic Data Processing Inc 20260826 0 280.89 284.01 280.87 281.39 1221900 281.39 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260826 0 26 26.51 25.82 26.16 1387277 26.16 up down incorrect
ADSK.US Autodesk Inc 20260826 0 245.27 256.61 245.08 254.77 1737100 254.77 up up correct
ADTN.US ADTRAN Inc 20260826 0 8 8.05 7.86 7.91 1540000 7.91 down down correct
ADTX.US Aditxt Inc 20260826 0 0.0064 0.0068 0.0048 0.0055 40383480 0.0055 down down correct
ADUS.US Addus HomeCare Corporation 20260826 0 121.09 122.58 120.52 120.71 153600 120.71 down down correct
ADV.US Advantage Solutions Inc 20260826 0 33.72 33.99 32.557 32.81 46600 32.81 down down correct
ADXN.US Addex Therapeutics Ltd 20260826 0 4.43 4.43 3.86 4.23 97900 4.23 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260826 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260826 0 6.11 6.4999 5.63 5.7 51520 5.7 down down correct
AEHR.US Aehr Test Systems 20260826 0 94.62 95.6 90.3 91.12 1740000 91.12 down down correct
AEI.US Alset EHome International Inc 20260826 0 1.53 1.54 1.5 1.52 12436 1.52 down down correct
AEIS.US Advanced Energy Industries Inc 20260826 0 277.13 285.83 275.76 283.06 479500 283.06 up up correct
AEMD.US Aethlon Medical Inc 20260826 0 2.44 2.445 2.2201 2.28 28885 2.28 down down correct
AEP.US American Electric Power Company Inc 20260826 0 122.92 124.09 122.72 123.36 3772900 123.36 up up correct
AEYE.US AudioEye Inc 20260826 0 7.37 7.5 7.14 7.22 46400 7.22 down down correct
AFCG.US AFC Gamma Inc 20260826 0 3.36 3.46 3.355 3.45 67697 3.45 up up correct
AFIB.US Acutus Medical Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 1298 0.0001
AFRM.US Affirm Holdings Inc 20260826 0 76.96 77.43 76.11 76.46 2048500 76.46 down up incorrect
AFYA.US Afya Limited 20260826 0 14.35 14.5 14.13 14.43 123200 14.43 up up correct
AGEN.US Agenus Inc 20260826 0 8.3 8.4 8.03 8.25 776700 8.25 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260826 0 33.84 34.43 33.24 33.99 812000 33.99 up up correct
AGMH.US AGM Group Holdings Inc 20260826 0 1.05 1.09 1.03 1.05 21300 1.05
AGNC.US AGNC Investment Corp 20260826 0 10.92 10.93 10.81 10.81 12299600 10.691 down down correct
AGNCM.US AGNC Investment Corp 20260826 0 25.29 25.29 25.15 25.27 17300 25.27 down down correct
AGNCN.US AGNC Investment Corp 20260826 0 25.945 25.989 25.85 25.9 21500 25.9 down down correct
AGNCO.US AGNC Investment Corp 20260826 0 25.67 25.68 25.66 25.66 7100 25.66 down down correct
AGNCP.US AGNC Investment Corp. 20260826 0 25.4 25.4745 25.4 25.45 26832 25.45 up up correct
AGYS.US Agilysys Inc 20260826 0 113.14 114.84 112.25 114.61 147800 114.61 up down incorrect
AHCO.US AdaptHealth Corp 20260826 0 5.47 5.685 5.39 5.67 2255900 5.67 up up correct
AIHS.US Senmiao Technology Limited 20260826 0 1.65 1.962 1.55 1.76 733800 1.76 up up correct
AIP.US Arteris Inc. Common Stock 20260826 0 23.22 23.46 22.71 22.81 552038 22.81 down down correct
AIRG.US Airgain Inc 20260826 0 5.35 5.5 5.29 5.35 36400 5.35
AIRS.US AirSculpt Technologies Inc. Common Stock 20260826 0 2.63 2.77 2.605 2.72 833300 2.72 up up correct
AIRT.US Air T Inc 20260826 0 30.99 31.33 30.14 30.79 7456 30.79 down down correct
AIRTP.US Air T Inc 20260826 0 18.76 18.76 18.75 18.75 1000 18.75 down up incorrect
AKAM.US Akamai Technologies Inc 20260826 0 105.56 109.53 105.42 108.06 3374800 108.06 up up correct
AKBA.US Akebia Therapeutics Inc 20260826 0 0.957 0.957 0.876 0.907 14028700 0.907 down down correct
AKTS.US Akoustis Technologies Inc 20260826 0 26.6 26.96 25.96 26.51 257600 26.51 down down correct
AKTX.US Akari Therapeutics Plc 20260826 0 8.1 9.96 7.95 9.1 254600 9.1 up up correct
ALCO.US Alico Inc 20260826 0 41.16 41.76 40.75 40.8 20518 40.8 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20260826 0 1.54 1.575 1.52 1.56 478400 1.56 up up correct
ALEC.US Alector Inc 20260826 0 2.38 2.515 2.26 2.46 996494 2.46 up up correct
ALF.US Alfi Inc 20260826 0 10.86 10.86 10.86 10.86 12 10.86
ALGM.US Allegro MicroSystems Inc 20260826 0 37.51 38.15 36.5 36.89 1872800 36.89 down down correct
ALGN.US Align Technology Inc 20260826 0 158.85 161.66 158.53 159.14 653600 159.14 up up correct
ALGS.US Aligos Therapeutics Inc 20260826 0 7.37 7.72 7.04 7.51 68900 7.51 up down incorrect
ALGT.US Allegiant Travel Company 20260826 0 83.03 84.12 82.23 82.6 553900 82.6 down down correct
ALHC.US Alignment Healthcare Inc 20260826 0 13.59 14.55 13.59 13.9 7243700 13.9 up down incorrect
ALKS.US Alkermes plc 20260826 0 49.23 49.35 48.46 49.16 660900 49.16 down down correct
ALKT.US Alkami Technology Inc 20260826 0 19.77 20.39 19.745 20.35 577800 20.35 up up correct
ALLO.US Allogene Therapeutics Inc 20260826 0 2.17 2.18 2.03 2.04 5020715 2.04 down down correct
ALLT.US Allot Ltd 20260826 0 7.5 7.85 7.5 7.65 173516 7.65 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260826 0 238.54 242.89 236.6 239 1116200 239 up up correct
ALOT.US AstroNova Inc 20260826 0 28.99 29 28.98 28.99 249491 28.99
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260826 0 0.0001 0.0005 0.0001 0.0005 1506 0.0005 up up correct
ALRM.US Alarm.com Holdings Inc 20260826 0 56.13 56.85 56.13 56.71 273500 56.71 up up correct
ALRS.US Alerus Financial Corporation 20260826 0 33.25 33.47 33.085 33.23 102394 33.23 down down correct
ALT.US Altimmune Inc 20260826 0 3.2 3.2 3.09 3.15 4046200 3.15 down down correct
ALTO.US Alto Ingredients Inc 20260826 0 3.98 4.15 3.92 4.08 1765600 4.08 up up correct
ALXO.US ALX Oncology Holdings Inc 20260826 0 1.98 2.005 1.95 1.98 385052 1.98
ALZN.US Alzamend Neuro Inc. Common Stock 20260826 0 1.59 1.67 1.55 1.67 125300 1.67 up up correct
AMAL.US Amalgamated Financial Corp 20260826 0 48.5 48.81 48.3 48.65 137800 48.65 up up correct
AMAT.US Applied Materials Inc 20260826 0 479.74 480.67 472.4 479.76 5193000 479.76 up up correct
AMBA.US Ambarella Inc 20260826 0 70.89 71.78 69.01 69.64 698600 69.64 down down correct
AMCX.US AMC Networks Inc 20260826 0 12.85 12.85 12.52 12.71 389900 12.71 down down correct
AMD.US Advanced Micro Devices Inc 20260826 0 475.07 491.12 474.58 480.93 14348100 480.93 up up correct
AMGN.US Amgen Inc 20260826 0 441 442.89 438.24 440.34 2289000 440.34 down up incorrect
AMKR.US Amkor Technology Inc 20260826 0 48.7 48.85 47.63 48.4 5261300 48.3116 down down correct
AMPG.US AmpliTech Group Inc 20260826 0 3.54 3.62 3.51 3.55 569700 3.55 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260826 0 21.86 22.435 21.715 22.02 395610 22.02 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260826 0 12.79 13.065 12.55 12.96 1004400 12.96 up up correct
AMRN.US Amarin Corporation plc 20260826 0 14.17 15.245 14.11 14.375 159429 14.375 up up correct
AMSC.US American Superconductor Corporation 20260826 0 29.76 30.19 28.91 29.49 586400 29.49 down down correct
AMSF.US AMERISAFE Inc 20260826 0 26.35 26.44 26.06 26.29 164900 26.29 down down correct
AMST.US Amesite Inc 20260826 0 1.14 1.16 1.05 1.1 118500 1.1 down down correct
AMTB.US Amerant Bancorp Inc 20260826 0 28.8 28.8 28.48 28.64 196249 28.64 down down correct
AMTX.US Aemetis Inc 20260826 0 1.91 1.98 1.84 1.88 514000 1.88 down up incorrect
AMZN.US Amazon.com Inc 20260826 0 261.28 262.05 258.24 260.28 21528400 260.28 down down correct
ANAB.US AnaptysBio Inc 20260826 0 58.27 58.86 57.365 58 210300 58 down down correct
ANDE.US The Andersons Inc 20260826 0 66.08 66.34 64.2 65.24 646200 65.24 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260826 0 0.33 0.33 0.33 0.33 100 0.33
ANGI.US Angi Inc 20260826 0 4.92 4.97 4.82 4.85 463900 4.85 down down correct
ANGO.US AngioDynamics Inc 20260826 0 15.87 15.96 15.54 15.69 242400 15.69 down down correct
ANIK.US Anika Therapeutics Inc 20260826 0 21.29 21.7999 20.845 21.68 90145 21.68 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260826 0 75.5 76.08 73.65 74.56 411900 74.56 down down correct
ANIX.US Anixa Biosciences Inc 20260826 0 3.64 3.75 3.47 3.61 291300 3.61 down down correct
ANNX.US Annexon Inc 20260826 0 5.13 5.175 4.955 4.99 2276000 4.99 down down correct
ANY.US Sphere 3D Corp 20260826 0 2.51 2.55 2.25 2.41 409500 2.41 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260826 0 26.77 26.77 26.01 26.2 493500 26.2 down down correct
AOUT.US American Outdoor Brands Inc 20260826 0 10.58 10.97 10.4501 10.81 42831 10.81 up down incorrect
APA.US APA Corporation 20260826 0 40.68 42.04 40.46 41.19 4209500 41.19 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260826 0 15.3812 15.3812 10.2991 10.2991 322 10.2991 down up incorrect
APEI.US American Public Education Inc 20260826 0 45.98 47.52 45.6401 46.01 218165 46.01 up up correct
API.US Agora Inc 20260826 0 4.13 4.18 4.075 4.13 114755 4.13
APLS.US Apellis Pharmaceuticals Inc 20260826 0 3.295 3.295 3.295 3.295 0 3.295
APOG.US Apogee Enterprises Inc 20260826 0 41.38 41.53 40.6 40.86 140200 40.86 down down correct
APP.US AppLovin Corporation 20260826 0 309.27 316.8 306.88 308.11 3578600 308.11 down down correct
APPF.US AppFolio Inc 20260826 0 217.82 224 217.82 223.18 240900 223.18 up up correct
APPN.US Appian Corporation 20260826 0 38.7 40.1 38.125 38.45 1319800 38.45 down up incorrect
APPS.US Digital Turbine Inc 20260826 0 10.58 11.25 10.58 10.84 2540000 10.84 up down incorrect
APRE.US Aprea Therapeutics Inc 20260826 0 1.09 1.16 0.923 0.98 2818700 0.98 down down correct
APVO.US Aptevo Therapeutics Inc 20260826 0 2.49 2.55 2.41 2.41 27600 2.41 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260826 0 1.44 1.49 1.4 1.41 8133 1.41 down down correct
APYX.US Apyx Medical Corporation 20260826 0 3.12 3.12 2.99 3.05 116700 3.05 down down correct
AQB.US AquaBounty Technologies Inc 20260826 0 1.37 1.37 1.27 1.29 21000 1.29 down down correct
AQMS.US Aqua Metals Inc 20260826 0 2.86 2.925 2.77 2.85 16500 2.85 down down correct
AQST.US Aquestive Therapeutics Inc 20260826 0 5.08 5.409 5.01 5.39 3412000 5.39 up up correct
ARAY.US Accuray Incorporated 20260826 0 0.27 0.29 0.26 0.26 398600 0.26 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260826 0 0.699 0.699 0.658 0.6699 791045 0.6699 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260826 0 0.0276 0.0299 0.021 0.0215 92727 0.0215 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260826 0 2.99 3 2.94 3 3600 3 up up correct
ARCB.US ArcBest Corporation 20260826 0 135.71 140.22 133.5 139.09 229600 139.09 up up correct
ARCC.US Ares Capital Corporation 20260826 0 19.93 20 19.89 19.9 2091500 19.9 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260826 0 15.35 16.49 14.73 15.83 2225400 15.83 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260826 0 3.845 3.89 3.775 3.83 2914300 3.83 down down correct
AREC.US American Resources Corporation 20260826 0 2.68 2.77 2.575 2.67 1836900 2.67 down down correct
ARGX.US argenx SE 20260826 0 1033.83 1057.91 1032.85 1047.1 361900 1047.1 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260826 0 8.94 9.085 8.77 8.94 978400 8.94
ARKO.US Arko Corp 20260826 0 4.68 4.795 4.61 4.67 814094 4.67 down down correct
ARKR.US Ark Restaurants Corp 20260826 0 5 5.35 5 5.33 22700 5.33 up up correct
ARLP.US Alliance Resource Partners L.P 20260826 0 26.22 26.39 26.03 26.19 204100 26.19 down down correct
AROW.US Arrow Financial Corporation 20260826 0 38.28 38.315 37.9207 38.05 63763 38.05 down up incorrect
ARQQ.US Arqit Quantum Inc 20260826 0 20.38 20.99 19.9 20.36 176500 20.36 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260826 0 0.007 0.01 0.005 0.005 421433 0.005 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260826 0 24.85 25.495 24.45 25.14 1911300 25.14 up up correct
ARRY.US Array Technologies Inc 20260826 0 4.56 4.73 4.55 4.71 4566000 4.71 up up correct
ARTL.US Artelo Biosciences Inc 20260826 0 0.7051 0.73 0.7051 0.7106 10278 6.3954 up up correct
ARTNA.US Artesian Resources Corporation 20260826 0 35.427 35.84 35.34 35.425 14439 35.425 down up incorrect
ARTW.US Art's 20260826 0 2.9 3.01 2.8839 2.9 10078 2.9
ARVN.US Arvinas Inc 20260826 0 9.53 9.55 9.28 9.32 532600 9.32 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260826 0 88.45 89.825 86.8 89.12 859500 89.12 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260826 0 20.68 20.68 20.68 20.68 0 20.68
ASLE.US AerSale Corporation 20260826 0 5.61 5.748 5.605 5.73 296600 5.73 up up correct
ASMB.US Assembly Biosciences Inc 20260826 0 35.38 36.13 35 35.42 171500 35.42 up up correct
ASML.US ASML Holding N.V 20260826 0 1746.33 1761.71 1732.35 1745.64 873500 1745.64 down down correct
ASO.US Academy Sports and Outdoors Inc 20260826 0 43.4 44.05 43.2 43.55 1762599 43.55 up up correct
ASPC.US Alpha Capital Acquisition Company 20260826 0 10.91 11.02 10.91 11.02 7000 11.02 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260826 0 11.99 11.99 11.99 11.99 0 11.99
ASPS.US Altisource Portfolio Solutions S.A 20260826 0 5.69 5.95 5.61 5.69 18998 5.69
ASPU.US Aspen Group Inc 20260826 0 0.23 0.23 0.23 0.23 251 0.23
ASRV.US AmeriServ Financial Inc 20260826 0 4.975 5.08 4.91 5.08 12406 5.08 up up correct
ASTC.US Astrotech Corporation 20260826 0 7.11 7.355 6.91 6.93 52359 6.93 down down correct
ASTE.US Astec Industries Inc 20260826 0 44.02 44.5 43.57 43.98 166700 43.98 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260826 0 3.955 4.195 3.91 4.16 959720 4.16 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260826 0 0.01 0.01 0.0099 0.0099 252 0.0099 down down correct
ASTS.US AST SpaceMobile Inc 20260826 0 60.935 62.01 59.43 59.88 7385200 59.88 down down correct
ASUR.US Asure Software Inc 20260826 0 8.64 8.85 8.55 8.81 131500 8.81 up down incorrect
ASYS.US Amtech Systems Inc 20260826 0 14.73 15.51 14.69 15.17 718100 15.17 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260826 0 7.4 7.44 7.38 7.39 3738400 7.39 down down correct
ATCX.US Atlas Technical Consultants Inc 20260826 0 3.715 3.9 3.6 3.88 13800 3.88 up down incorrect
ATEC.US Alphatec Holdings Inc 20260826 0 9.37 9.49 9.2 9.42 1418800 9.42 up up correct
ATER.US Aterian Inc 20260826 0 0.432 0.45 0.41 0.415 104500 0.415 down down correct
ATEX.US Anterix Inc 20260826 0 91.19 95.43 90.9 94.16 241199 94.16 up up correct
ATHE.US Alterity Therapeutics Limited 20260826 0 4.47 5.01 4.47 4.78 63400 4.78 up up correct
ATLC.US Atlanticus Holdings Corporation 20260826 0 94.19 94.19 92.17 92.92 90700 92.92 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260826 0 25.16 25.16 25.16 25.16 3400 25.16
ATLCP.US Atlanticus Holdings Corporation 20260826 0 24.052 24.2 24.052 24.18 2800 23.7038 up down incorrect
ATLO.US Ames National Corporation 20260826 0 31.72 32.06 30.9 31.33 48800 31.0912 down down correct
ATMH.US All Things Mobile Analytic Inc 20260826 0 0.0592 0.0592 0.0592 0.0592 0 0.0592
ATNI.US ATN International Inc 20260826 0 30.71 30.88 30.33 30.63 49000 30.63 down down correct
ATOM.US Atomera Incorporated 20260826 0 4.55 4.635 4.37 4.5 631300 4.5 down down correct
ATOS.US Atossa Therapeutics Inc 20260826 0 2.66 2.7 2.61 2.65 26301 2.65 down down correct
ATRA.US Atara Biotherapeutics Inc 20260826 0 9.65 9.84 9.38 9.38 63700 9.38 down down correct
ATRC.US AtriCure Inc 20260826 0 48.02 48.55 47.06 48.17 859700 48.17 up up correct
ATRO.US Astronics Corporation 20260826 0 74.1 77.78 73.73 77.51 575400 77.51 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260826 0 0.4 0.45 0.4 0.45 30095 0.45 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260826 0 40.61 40.91 40.39 40.7 595100 40.7 up up correct
AUBN.US Auburn National Bancorporation Inc 20260826 0 26.25 26.61 26.25 26.61 1000 26.61 up up correct
AUDC.US AudioCodes Ltd 20260826 0 9.82 10.08 9.77 10.04 121700 10.04 up up correct
AUID.US Ipsidy Inc. Common Stock 20260826 0 0.459 0.506 0.459 0.471 123100 0.471 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260826 0 16.6 16.65 16.34 16.54 778000 16.54 down down correct
AUR.US Aurora Innovation Inc 20260826 0 5.77 5.88 5.66 5.76 19898600 5.76 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260826 0 7.76 7.78 7.6 7.73 557598 7.73 down down correct
AUROW.US Aurora Innovation Inc 20260826 0 0.0944 0.0972 0.08 0.0808 72996 0.0808 down up incorrect
AUTL.US Autolus Therapeutics plc 20260826 0 2.41 2.42 2.315 2.33 1433319 2.33 down down correct
AUUD.US Auddia Inc 20260826 0 0.97 1.02 0.961 1 265100 1 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260826 0 13.65 13.915 13.42 13.62 2509400 13.62 down down correct
AVAV.US AeroVironment Inc 20260826 0 146.5 150.61 146.41 146.88 1010300 146.88 up up correct
AVGO.US Broadcom Inc 20260826 0 357.12 359.47 350.06 355.59 19196300 355.59 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260826 0 5.43 5.59 5.3 5.51 214100 5.51 up up correct
AVNW.US Aviat Networks Inc 20260826 0 21.15 21.89 20.74 20.91 237400 20.91 down down correct
AVO.US Mission Produce Inc 20260826 0 13.01 13.17 12.9 12.95 466159 12.95 down down correct
AVPT.US Avepoint Inc 20260826 0 12.85 13.385 12.78 13.21 1098300 13.21 up up correct
AVT.US Avnet Inc 20260826 0 87.71 90.61 86.68 90.29 1097400 90.29 up up correct
AVTX.US Avalo Therapeutics Inc 20260826 0 19.74 20.94 19.61 20.55 814000 20.55 up up correct
AVXL.US Anavex Life Sciences Corp 20260826 0 3.5 3.54 3.22 3.24 1180200 3.24 down up incorrect
AWRE.US Aware Inc 20260826 0 1.22 1.26 1.19 1.26 5900 1.26 up up correct
AXGN.US AxoGen Inc 20260826 0 50.04 51.99 49.25 51.58 847600 51.58 up up correct
AXON.US Axon Enterprise Inc 20260826 0 609 614 597.09 607.48 416300 607.48 down down correct
AXSM.US Axsome Therapeutics Inc 20260826 0 204.48 210.68 203.7 207.15 378400 207.15 up up correct
AXTI.US AXT Inc 20260826 0 65.34 67.09 63.69 65.18 4792800 65.18 down down correct
AYTU.US Aytu Biopharma Inc 20260826 0 2.35 2.35 2.28 2.3 17900 2.3 down up incorrect
AZN.US AstraZeneca PLC 20260826 0 167.46 167.89 165.17 166.27 2680600 166.27 down up incorrect
BAC.US PQ 20260826 0 16.37 16.38 16.28 16.3 160360 16.3 down down correct
BAND.US Bandwidth Inc 20260826 0 46.3 47.8 45.855 46.89 415040 46.89 up up correct
BANF.US BancFirst Corporation 20260826 0 111.64 112.43 110.26 111.8 89600 111.8 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260826 0 27.07 27.07 27.07 27.07 0 27.07
BANR.US Banner Corporation 20260826 0 70.52 70.98 70 70.36 204800 70.36 down down correct
BANX.US StoneCastle Financial Corp 20260826 0 20.58 20.64 20.47 20.56 9400 20.56 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260826 0 0.428 0.448 0.403 0.44 2321700 0.44 up down incorrect
BATRA.US The Liberty Braves Group 20260826 0 57.9 57.9 56.52 56.55 47400 56.55 down down correct
BATRK.US The Liberty Braves Group 20260826 0 52.91 53.02 51.61 51.65 398600 51.65 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20260826 0 4.02 4.02 3.91 4.01 1368400 4.01 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20260826 0 9.45 9.59 9.14 9.57 139400 9.57 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260826 0 20.3 20.4 18.18 18.51 24500 18.51 down down correct
BBIG.US Vinco Ventures Inc 20260826 0 0.01 0.01 0.0032 0.0032 739 0.0032 down down correct
BBIO.US BridgeBio Pharma Inc 20260826 0 79.75 80.76 79.33 79.37 1705000 79.37 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260826 0 0.584 0.616 0.58 0.616 72100 0.616 up up correct
BBLGW.US Bone Biologics Corp Warrants 20260826 0 9 9 7.65 7.65 1298 7.65 down down correct
BBSI.US Barrett Business Services Inc 20260826 0 33.85 34.14 33.665 33.97 196520 33.97 up up correct
BCAB.US BioAtla Inc 20260826 0 3.35 3.37 3.06 3.12 21465 3.12 down up incorrect
BCBP.US BCB Bancorp Inc 20260826 0 8.65 8.72 8.61 8.66 158657 8.66 up up correct
BCDA.US BioCardia Inc 20260826 0 1.13 1.21 1.1 1.19 244500 1.19 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260826 0 0.99 1.27 0.99 1.2 48300 1.2 up up correct
BCML.US BayCom Corp 20260826 0 30 30.43 29.65 30.19 120300 30.19 up up correct
BCOR.US Blucora Inc 20260826 0 25.505 25.505 25.499 25.499 100 25.499 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260826 0 17.69 17.71 17.69 17.71 7133 17.71 up up correct
BCPC.US Balchem Corporation 20260826 0 180.25 181.74 178.99 179.79 140306 179.79 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260826 0 9.77 9.9 9.71 9.83 1858900 9.83 up up correct
BCTX.US BriaCell Therapeutics Corp 20260826 0 3.65 4.08 3.64 4.03 277800 4.03 up up correct
BCYC.US Bicycle Therapeutics plc 20260826 0 4.41 4.41 4.28 4.355 166100 4.355 down up incorrect
BDSX.US Biodesix Inc 20260826 0 28.34 31.31 28 30.6 216000 30.6 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260826 0 2.21 2.29 2.16 2.27 491300 2.27 up up correct
BEAM.US Beam Therapeutics Inc 20260826 0 30.96 31.015 29.76 30.19 1386700 30.19 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260826 0 0.494 0.51 0.475 0.481 216800 0.481 down down correct
BEATW.US Heartbeam Inc. Warrant 20260826 0 0.0119 0.0119 0.0119 0.0119 886 0.0119
BEEM.US Beam Global 20260826 0 1.35 1.75 1.33 1.71 4900300 1.71 up up correct
BELFA.US Bel Fuse Inc 20260826 0 208.47 215.28 208.47 210.7 81300 210.7 up up correct
BELFB.US Bel Fuse Inc 20260826 0 251.21 257.66 251.21 255.11 136100 255.11 up up correct
BFC.US Bank First Corporation 20260826 0 153.55 154.4 152.41 153.69 66300 153.69 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260826 0 1.54 1.6 1.49 1.53 542900 1.53 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260826 0 0.0284 0.0284 0.0284 0.0284 156 0.0284
BFST.US Business First Bancshares Inc 20260826 0 31.24 31.32 31 31.13 120600 31.13 down down correct
BHF.US Brighthouse Financial Inc 20260826 0 52 53.14 51.9 52.49 814100 52.49 up up correct
BHFAL.US Brighthouse Financial Inc 20260826 0 15.889 16.02 15.56 15.73 14852 15.3401 down down correct
BHFAM.US Brighthouse Financial Inc 20260826 0 10.142 10.28 10.13 10.202 49600 10.202 up up correct
BHFAN.US Brighthouse Financial Inc 20260826 0 11.69 11.825 11.69 11.72 34400 11.72 up up correct
BHFAO.US Brighthouse Financial Inc 20260826 0 14.62 14.886 14.62 14.755 28700 14.755 up up correct
BHFAP.US Brighthouse Financial Inc 20260826 0 14.19 14.4 14.19 14.29 73300 14.29 up up correct
BIDU.US Baidu Inc 20260826 0 92.98 93.84 92.78 93.26 1605700 93.26 up down incorrect
BIIB.US Biogen Inc 20260826 0 219.34 222 218.69 221.07 647200 221.07 up up correct
BILI.US Bilibili Inc 20260826 0 16.22 16.37 16.1 16.15 4055600 16.15 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260826 0 0.413 0.444 0.404 0.416 63100 0.416 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260826 0 2.39 2.45 2.36 2.38 137203 2.38 down down correct
BIVI.US BioVie Inc 20260826 0 2.005 2.25 1.967 2.11 922400 2.11 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260826 0 0.922 0.946 0.89 0.893 78100 0.893 down up incorrect
BJRI.US BJ's Restaurants Inc 20260826 0 66.01 67.81 65.38 66.8 379000 66.8 up up correct
BKNG.US Booking Holdings Inc 20260826 0 214.45 215.585 208.06 208.89 4012351 208.89 down down correct
BKR.US Baker Hughes Company 20260826 0 61.81 62.43 60.93 62 5247100 62 up up correct
BKSC.US Bank of South Carolina Corporation 20260826 0 18.795 18.795 18.7 18.7 585 18.7 down up incorrect
BKYI.US BIO 20260826 0 3.04 3.13 2.9 2.96 18700 2.96 down up incorrect
BL.US BlackLine Inc 20260826 0 30.91 31.735 30.91 31.32 407600 31.32 up up correct
BLBD.US Blue Bird Corporation 20260826 0 58.81 60.67 58.81 60.5 582200 60.5 up up correct
BLDP.US Ballard Power Systems Inc 20260826 0 2.33 2.36 2.25 2.29 1752200 2.29 down down correct
BLFS.US BioLife Solutions Inc 20260826 0 37.16 37.51 36.95 37 816000 37 down down correct
BLIN.US Bridgeline Digital Inc 20260826 0 0.9698 0.9978 0.9654 0.9728 13961 0.9728 up up correct
BLKB.US Blackbaud Inc 20260826 0 46.7 47.58 46.35 47.09 323300 47.09 up up correct
BLMN.US Bloomin' Brands Inc 20260826 0 11.1 11.37 10.78 11.15 1855100 11.15 up up correct
BLNK.US Blink Charging Co 20260826 0 0.58 0.6169 0.58 0.593 724504 0.593 up up correct
BLRX.US BioLineRx Ltd 20260826 0 2.91 3.03 2.65 2.7 13000 2.7 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260826 0 15.25 15.47 14.84 14.98 1833484 14.98 down up incorrect
BMBL.US Bumble Inc 20260826 0 2.8 2.815 2.71 2.75 2521477 2.75 down down correct
BMEA.US Biomea Fusion Inc 20260826 0 1.755 1.83 1.65 1.71 3218753 1.71 down up incorrect
BMRA.US Biomerica Inc 20260826 0 1.7 1.78 1.69 1.69 8500 1.69 down down correct
BMRC.US Bank of Marin Bancorp 20260826 0 26.81 27.04 25.88 26.78 264466 26.78 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260826 0 65.62 66.53 65.33 65.61 1884300 65.61 down down correct
BNGO.US Bionano Genomics Inc 20260826 0 1.24 1.26 1.21 1.21 152900 1.21 down down correct
BNR.US Burning Rock Biotech Limited 20260826 0 9.26 10.49 9.26 10.44 3570 10.44 up up correct
BNTC.US Benitec Biopharma Inc 20260826 0 13.02 13.02 12.65 12.88 64600 12.88 down down correct
BNTX.US BioNTech SE 20260826 0 112.91 113.97 111.215 112.56 1255000 112.56 down down correct
BOKF.US BOK Financial Corporation 20260826 0 139.07 139.94 138.08 138.36 232800 138.36 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260826 0 3.785 3.95 3.785 3.92 3750 3.92 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260826 0 1.132 1.132 1.1 1.1 7800 1.1 down up incorrect
BOOM.US DMC Global Inc 20260826 0 6.85 6.9 6.62 6.63 111700 6.63 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260826 0 4.53 4.62 4.47 4.55 42900 4.55 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260826 0 26.87 27.1 26.5 26.72 24000 26.72 down down correct
BOXL.US Boxlight Corporation 20260826 0 6.5 6.5 5.8822 6.05 22787 6.05 down down correct
BPOP.US Popular Inc 20260826 0 170 171.2 169 169.75 451900 169.75 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260826 0 25.29 25.29 25.29 25.29 0 25.29
BPRN.US The Bank of Princeton 20260826 0 42.68 42.68 42.01 42.29 14200 42.29 down down correct
BPTH.US Bio 20260826 0 0.03 0.03 0.03 0.03 2100 0.03
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260826 0 16.49 17 16.49 16.59 27600 16.2084 up up correct
BPYPN.US Brookfield Property Partners L.P 20260826 0 13.98 14.11 13.95 13.995 28300 13.6384 up up correct
BPYPO.US Brookfield Property Partners L.P 20260826 0 15.398 15.41 15.39 15.4 23691 15.0029 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20260826 0 16.34 16.36 16.34 16.36 700 15.9562 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260826 0 1.48 1.52 1.45 1.4625 7720 1.4625 down down correct
BRID.US Bridgford Foods Corporation 20260826 0 6.24 6.28 6.13 6.28 4000 6.28 up up correct
BRKL.US Brookline Bancorp Inc 20260826 0 24.48 24.48 24.42 24.42 200 24.42 down up incorrect
BRKR.US Bruker Corporation 20260826 0 56.26 57.56 56.26 57.06 2528300 57.06 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260826 0 1.28 1.316 1.24 1.28 77500 1.28
BRTX.US BioRestorative Therapies Inc. Common Stock 20260826 0 0.22 0.224 0.2134 0.2169 58800 0.2169 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260826 0 29.95 30.93 29.72 30.81 1800300 30.81 up up correct
BSBK.US Bogota Financial Corp 20260826 0 9.26 9.3708 9.14 9.225 3479 9.225 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260826 0 18.94 19.12 18.62 19 16754 19 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260826 0 0.001 0.001 0.001 0.001 239500 0.001
BSRR.US Sierra Bancorp 20260826 0 39.52 39.91 39.12 39.49 42500 39.49 down down correct
BSVN.US Bank7 Corp 20260826 0 52.29 52.5 51.61 51.79 32100 51.79 down down correct
BSY.US Bentley Systems Incorporated 20260826 0 36.24 37.31 36.24 36.94 1656400 36.94 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20260826 0 0.758 0.785 0.736 0.78 900300 0.78 up up correct
BTBD.US BT Brands Inc. Common Stock 20260826 0 1.26 1.4 1.26 1.37 47109 1.37 up up correct
BTBT.US Bit Digital Inc 20260826 0 1.53 1.57 1.48 1.56 27100400 1.56 up up correct
BTCS.US BTCS Inc. Common Stock 20260826 0 1.46 1.48 1.42 1.45 1895700 1.45 down down correct
BTCY.US Biotricity Inc. Common Stock 20260826 0 0.1002 0.12 0.1002 0.12 13724 0.12 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260826 0 8.86 8.96 8.86 8.93 273700 8.93 up up correct
BUSE.US First Busey Corporation 20260826 0 30.08 30.26 29.85 30.13 518200 30.13 up up correct
BVS.US Bioventus Inc 20260826 0 14.02 14.04 13.651 13.97 488900 13.97 down down correct
BWAY.US BrainsWay Ltd 20260826 0 14.43 14.585 14.02 14.3 74200 14.3 down down correct
BWB.US Bridgewater Bancshares Inc 20260826 0 21.08 21.295 20.89 21.16 98100 21.16 up up correct
BWEN.US Broadwind Inc 20260826 0 4.36 4.48 4.325 4.39 251438 4.39 up up correct
BWFG.US Bankwell Financial Group Inc 20260826 0 65.75 66.845 65.32 65.65 69033 65.65 down down correct
BWMN.US Bowman Consulting Group Ltd 20260826 0 42.52 42.57 42.46 42.52 297588 42.52
BWMX.US Betterware de Mexico S.A.B. de C.V 20260826 0 16.28 16.48 16.1 16.15 43300 16.15 down down correct
BYFC.US Broadway Financial Corporation 20260826 0 12.05 12.1 12.05 12.05 1200 12.05
BYND.US Beyond Meat Inc 20260826 0 14.11 14.46 13.855 14.25 520200 14.25 up up correct
BYRN.US Byrna Technologies Inc 20260826 0 3.79 3.84 3.68 3.69 208200 3.69 down up incorrect
BYSI.US BeyondSpring Inc 20260826 0 0.7 0.72 0.688 0.69 35200 0.69 down up incorrect
BZ.US Kanzhun Ltd ADR 20260826 0 16.77 19.335 16.62 18.84 25676200 18.84 up down incorrect
BZUN.US Baozun Inc 20260826 0 2.84 2.875 2.785 2.82 178200 2.82 down down correct
CAAS.US China Automotive Systems Inc 20260826 0 5.28 5.38 5.15 5.28 46100 5.28
CABA.US Cabaletta Bio Inc 20260826 0 3.2 3.27 3.17 3.25 2484400 3.25 up up correct
CAC.US Camden National Corporation 20260826 0 56.59 56.86 55.51 56.58 61400 56.58 down down correct
CACC.US Credit Acceptance Corporation 20260826 0 603.06 609.32 593.63 593.64 174000 593.64 down down correct
CADCX.US CADCX 20260826 0 23.56 23.56 23.56 23.56 0 23.56
CADEX.US CADEX 20260826 0 23.64 23.64 23.64 23.64 0 23.64
CADFX.US CION Ares Diversified Credit Fund W 20260826 0 23.89 23.89 23.89 23.89 0 23.89
CADL.US Candel Therapeutics Inc. Common Stock 20260826 0 13.6 13.85 13.19 13.28 977998 13.28 down down correct
CADSX.US CADSX 20260826 0 23.75 23.75 23.75 23.75 0 23.75
CADUX.US CADUX 20260826 0 23.85 23.85 23.85 23.85 0 23.85
CADWX.US CADWX 20260826 0 23.7 23.7 23.7 23.7 0 23.7
CAKE.US The Cheesecake Factory Incorporated 20260826 0 114.44 115.78 113.46 115.35 1399500 115.35 up up correct
CALA.US Calithera Biosciences Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260826 0 84.14 84.64 82.99 83.06 701000 83.06 down down correct
CAMP.US CalAmp Corp 20260826 0 4.45 4.528 4.05 4.2 364500 4.2 down down correct
CAMT.US Camtek Ltd 20260826 0 146.64 148.2 141.86 143.25 227500 143.25 down down correct
CAN.US Canaan Inc 20260826 0 0.397 0.423 0.385 0.398 18627400 0.398 up up correct
CAPR.US Capricor Therapeutics Inc 20260826 0 8.29 9.88 8.05 9.36 12037100 9.36 up up correct
CAR.US Avis Budget Group Inc 20260826 0 144.81 146.61 142.83 144 194800 144 down down correct
CARE.US Carter Bankshares Inc 20260826 0 31.48 31.61 31.27 31.49 200900 31.49 up up correct
CARG.US CarGurus Inc 20260826 0 36.39 36.77 35.98 36.2 837400 36.2 down down correct
CARV.US Carver Bancorp Inc 20260826 0 1.74 1.8 1.58 1.7296 18897 1.7296 down down correct
CASH.US Meta Financial Group Inc 20260826 0 83.96 83.96 81.86 81.99 179200 81.99 down up incorrect
CASS.US Cass Information Systems Inc 20260826 0 57.44 57.9 56.75 57.06 122400 57.06 down down correct
CASY.US Casey's General Stores Inc 20260826 0 822.49 827.63 806.5 807.12 224400 807.12 down down correct
CATY.US Cathay General Bancorp 20260826 0 62.09 62.34 61.74 62.04 222600 61.6605 down down correct
CBAN.US Colony Bankcorp Inc 20260826 0 21.23 21.34 21.05 21.17 127200 21.17 down down correct
CBAT.US CBAK Energy Technology Inc 20260826 0 0.92 0.93 0.86 0.93 438700 0.93 up up correct
CBFV.US CB Financial Services Inc 20260826 0 37.5 37.715 37.27 37.38 7102 37.38 down down correct
CBIO.US Catalyst Biosciences Inc 20260826 0 16.94 18.47 16.94 18.02 317600 18.02 up up correct
CBNK.US Capital Bancorp Inc 20260826 0 36.63 36.7 36.03 36.39 49800 36.39 down down correct
CBOE.US Cboe Global Markets Inc 20260826 0 309.3 313.49 307.98 312.19 727300 311.3348 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260826 0 58.51 58.76 57.26 58.56 665100 58.56 up up correct
CBSH.US Commerce Bancshares Inc 20260826 0 58.41 58.75 58.14 58.5 769600 58.5 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260826 0 10.71 10.74 10.5 10.57 281500 10.5401 down down correct
CCB.US Coastal Financial Corporation 20260826 0 46.97 48.155 46.5 46.86 108523 46.86 down down correct
CCBG.US Capital City Bank Group Inc 20260826 0 51.12 51.265 50.72 51.08 47950 51.08 down down correct
CCCC.US C4 Therapeutics Inc 20260826 0 4.17 4.24 4.03 4.24 1861700 4.24 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260826 0 25.04 25.4 24.865 24.97 35400 24.97 down down correct
CCEL.US Cryo 20260826 0 4.24 4.53 4.24 4.25 4900 4.25 up up correct
CCEP.US Coca 20260826 0 110.46 110.54 108.83 108.99 1299600 108.99 down down correct
CCLFX.US CCLFX 20260826 0 10.34 10.34 10.34 10.34 0 10.34
CCNE.US CNB Financial Corporation 20260826 0 33.99 34.17 33.58 33.88 103300 33.6897 down down correct
CCNEP.US CNB Financial Corporation 20260826 0 24.62 24.75 24.62 24.75 1500 24.75 up up correct
CCOI.US Cogent Communications Holdings Inc 20260826 0 9.89 10.23 9.72 10.05 954600 10.05 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260826 0 38.88 39.205 38.08 38.39 142300 38.39 down down correct
CCXI.US ChemoCentryx Inc 20260826 0 14.47 14.84 14.05 14.82 811100 14.82 up up correct
CD.US Chindata Group Holdings Limited 20260826 0 3.32 3.44 3.18 3.285 192100 3.285 down down correct
CDLX.US Cardlytics Inc 20260826 0 4.21 4.25 4.075 4.13 25300 4.13 down down correct
CDNA.US CareDx Inc 20260826 0 50.15 51.08 49.067 50.96 1415300 50.96 up down incorrect
CDNS.US Cadence Design Systems Inc 20260826 0 328.5 340.31 327.46 334.68 2208100 334.68 up up correct
CDW.US CDW Corporation 20260826 0 143.58 143.58 138.93 141.46 1208800 141.46 down down correct
CDXS.US Codexis Inc 20260826 0 1.68 1.7 1.61 1.65 560000 1.65 down down correct
CDZI.US Cadiz Inc 20260826 0 4.11 4.26 4 4.03 1269373 4.03 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260826 0 22.25 22.386 22.085 22.378 6200 22.378 up up correct
CEDAX.US CEDAX 20260826 0 21.98 21.98 21.98 21.98 0 21.98
CEDIX.US Destra International & Event 20260826 0 22.02 22.02 22.02 22.02 0 22.02
CEDTX.US CEDTX 20260826 0 21.82 21.82 21.82 21.82 0 21.82
CELC.US Celcuity Inc 20260826 0 92.38 96.16 91.02 95.08 655400 95.08 up down incorrect
CELH.US Celsius Holdings Inc 20260826 0 35.25 36.15 34.01 35.23 6873400 35.23 down up incorrect
CELU.US Celularity Inc 20260826 0 0.8058 0.9757 0.78 0.8804 177414 0.8804 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20260826 0 0.032 0.032 0.026 0.0299 4401 0.0299 down down correct
CENT.US Central Garden & Pet Company 20260826 0 44.52 44.52 43.89 44.18 127813 44.18 down down correct
CENTA.US Central Garden & Pet Company 20260826 0 38.46 38.49 37.88 38.18 289000 38.18 down down correct
CENX.US Century Aluminum Company 20260826 0 44.2 44.54 43.71 43.95 1284700 43.95 down down correct
CERS.US Cerus Corporation 20260826 0 2.69 2.76 2.68 2.74 1103100 2.74 up up correct
CERT.US Certara Inc 20260826 0 8.12 8.24 8.045 8.22 1150200 8.22 up up correct
CETX.US Cemtrex Inc 20260826 0 2.63 2.7851 2.63 2.745 15084 2.745 up up correct
CEVA.US CEVA Inc 20260826 0 27.17 27.92 27.09 27.63 510000 27.63 up up correct
CFBK.US CF Bankshares Inc 20260826 0 34.66 34.79 34.43 34.59 21300 34.59 down down correct
CFFI.US C&F Financial Corporation 20260826 0 90.5 91.59 89.5 91.59 140065 91.59 up up correct
CFFN.US Capitol Federal Financial Inc 20260826 0 8.58 8.69 8.52 8.66 771200 8.66 up up correct
CG.US The Carlyle Group Inc 20260826 0 48.96 49.68 48.59 48.99 3469700 48.99 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260826 0 16.02 16.078 15.99 15.99 9900 15.99 down down correct
CGBD.US TCG BDC Inc 20260826 0 11.41 11.44 11.245 11.33 214100 11.33 down down correct
CGC.US Canopy Growth Corporation 20260826 0 1.06 1.07 1.03 1.035 2644000 1.035 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260826 0 22.21 22.21 22.21 22.21 0 22.21
CGEM.US Cullinan Oncology Inc 20260826 0 22.66 23.19 22.42 22.85 683300 22.85 up up correct
CGEN.US Compugen Ltd 20260826 0 2.83 2.935 2.8 2.84 667034 2.84 up up correct
CGNT.US Cognyte Software Ltd 20260826 0 8.26 8.58 8.26 8.49 451688 8.49 up up correct
CGNX.US Cognex Corporation 20260826 0 59.87 62.04 59.87 61.72 1591600 61.72 up up correct
CGO.US Calamos Global Total Return Fund 20260826 0 13.15 13.4 13.06 13.14 37800 13.14 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260826 0 1.03 1.06 0.994 1.05 466200 1.05 up down incorrect
CHCI.US Comstock Holding Companies Inc 20260826 0 19.52 19.75 18.86 19.49 36700 19.49 down up incorrect
CHCO.US City Holding Company 20260826 0 145 145.41 143.55 144.68 102800 144.68 down down correct
CHDN.US Churchill Downs Incorporated 20260826 0 88.73 89.32 86.98 87.57 843600 87.57 down down correct
CHEF.US The Chefs' Warehouse Inc 20260826 0 111.89 113.68 111.6 112.01 643100 112.01 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260826 0 12.87 12.96 12.86 12.89 87300 12.89 up up correct
CHKP.US Check Point Software Technologies Ltd 20260826 0 126.82 129.65 126.7 129.05 689300 129.05 up up correct
CHMG.US Chemung Financial Corporation 20260826 0 82.88 82.88 80.43 80.86 68600 80.86 down up incorrect
CHNR.US China Natural Resources Inc 20260826 0 4.04 4.05 4.04 4.04 1300 4.04
CHRS.US Coherus BioSciences Inc 20260826 0 1.37 1.455 1.34 1.45 896500 1.45 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260826 0 143.86 153.25 143.76 151.73 1932900 151.73 up up correct
CHSCL.US CHS Inc 20260826 0 25.51 25.51 25.35 25.371 10700 25.371 down down correct
CHSCM.US CHS Inc 20260826 0 24.39 24.39 24.23 24.24 25900 24.24 down down correct
CHSCN.US CHS Inc 20260826 0 25.05 25.15 25.05 25.08 17400 25.08 up up correct
CHSCO.US CHS Inc 20260826 0 25.85 25.92 25.77 25.86 8800 25.86 up down incorrect
CHSCP.US CHS Inc 20260826 0 26.62 26.73 26.62 26.67 2900 26.67 up down incorrect
CHTR.US Charter Communications Inc 20260826 0 155.14 156.06 152.4 153.89 1503500 153.89 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260826 0 8.54 8.57 8.51 8.54 51200 8.54
CHY.US Calamos Convertible and High Income Fund 20260826 0 13.04 13.05 12.96 13.01 77400 13.01 down up incorrect
CIFR.US Cipher Mining Inc 20260826 0 16 16.42 15.721 16.02 24944596 16.02 up down incorrect
CIGI.US Colliers International Group Inc 20260826 0 105.43 105.43 103.29 104.52 155600 104.52 down down correct
CINF.US Cincinnati Financial Corporation 20260826 0 171.92 173.18 171.59 172.38 376300 172.38 up up correct
CIVB.US Civista Bancshares Inc 20260826 0 27.43 27.67 27.17 27.38 217000 27.38 down down correct
CIZN.US Citizens Holding Company 20260826 0 10.4 10.4 10.4 10.4 675 10.4
CLAR.US Clarus Corporation 20260826 0 3.83 3.83 3.71 3.73 103900 3.73 down up incorrect
CLBK.US Columbia Financial Inc 20260826 0 11.67 11.695 11.48 11.62 2599700 11.62 down down correct
CLBT.US Cellebrite DI 20260826 0 11.13 11.655 11.06 11.62 2368900 11.62 up up correct
CLDX.US Celldex Therapeutics Inc 20260826 0 41.18 42.12 40.06 40.57 540700 40.57 down down correct
CLFD.US Clearfield Inc 20260826 0 29.06 30.07 28.95 29.88 247100 29.88 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260826 0 0.3 0.319 0.291 0.308 87800 0.308 up up correct
CLIR.US ClearSign Technologies Corporation 20260826 0 4.67 4.8 4.57 4.66 8600 4.66 down up incorrect
CLLS.US Cellectis S.A 20260826 0 3.44 3.5 3.38 3.42 18000 3.42 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260826 0 47.07 48.67 46.53 47.79 823900 47.79 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260826 0 1.57 1.64 1.56 1.62 1272200 1.62 up up correct
CLNN.US Clene Inc 20260826 0 4.43 4.75 4.26 4.65 89900 4.65 up up correct
CLOV.US Clover Health Investments Corp 20260826 0 4.1 4.3131 4.1 4.25 3200068 4.25 up up correct
CLPS.US CLPS Incorporation 20260826 0 1.06 1.08 1.045 1.07 9300 1.07 up up correct
CLPT.US ClearPoint Neuro Inc 20260826 0 16.85 16.99 16.18 16.37 505500 16.37 down up incorrect
CLRB.US Cellectar Biosciences Inc 20260826 0 2.46 2.59 2.46 2.54 13202 2.54 up up correct
CLRO.US ClearOne Inc 20260826 0 6.18 6.25 5.99 6.25 14200 6.25 up up correct
CLSK.US CleanSpark Inc 20260826 0 12.42 12.665 12.05 12.18 15196400 12.18 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260826 0 17.5 17.5 17.39 17.39 4800 17.39 down down correct
CLVR.US Clever Leaves Holdings Inc 20260826 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260826 0 1.67 1.72 1.626 1.7 27310 1.7 up up correct
CMCO.US Columbus McKinnon Corporation 20260826 0 17.82 18.08 17.73 17.98 300400 17.98 up up correct
CMCSA.US Comcast Corporation 20260826 0 27.11 27.27 26.97 27.2 13763300 27.2 up up correct
CMCT.US CIM Commercial Trust Corporation 20260826 0 3.98 4.08 3.9 4.08 23000 4.08 up down incorrect
CME.US CME Group Inc 20260826 0 278.41 282.17 277.76 280.98 1722500 280.98 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260826 0 2.36 2.65 2.32 2.59 420500 2.59 up up correct
CMPR.US Cimpress plc 20260826 0 88.46 88.5 86.37 87.25 118300 87.25 down down correct
CMPS.US COMPASS Pathways plc 20260826 0 14.79 15.01 14.565 14.61 1744745 14.61 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260826 0 2.51 2.52 2.41 2.43 1445009 2.43 down down correct
CMTL.US Comtech Telecommunications Corp 20260826 0 1.75 1.81 1.75 1.76 227000 1.76 up up correct
CNDT.US Conduent Incorporated 20260826 0 1.63 1.69 1.605 1.68 594800 1.68 up down incorrect
CNET.US ZW Data Action Technologies Inc 20260826 0 1.38 1.43 1.36 1.43 18300 1.43 up down incorrect
CNEY.US CN Energy Group. Inc 20260826 0 0.653 0.653 0.62 0.632 41600 0.632 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20260826 0 32.09 32.23 31.85 31.97 265600 31.97 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260826 0 25.11 25.12 25.11 25.12 800 25.12 up down incorrect
CNRLX.US CNRLX 20260826 0 17.3 17.3 17.3 17.3 0 17.3
CNROX.US CNROX 20260826 0 4.39 4.39 4.39 4.39 0 4.39
CNSP.US CNS Pharmaceuticals Inc 20260826 0 5.8 5.81 5.44 5.44 7000 5.44 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260826 0 2.47 2.5026 2.33 2.33 396224 2.33 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260826 0 0.429 0.439 0.417 0.424 1029300 0.424 down down correct
CNTY.US Century Casinos Inc 20260826 0 1.28 1.28 1.245 1.25 16150 1.25 down down correct
CNXC.US Concentrix Corporation 20260826 0 25.71 27.88 25.71 27.86 1096800 27.86 up up correct
CNXN.US PC Connection Inc 20260826 0 79.87 80.1 78.5 79.39 137900 79.39 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260826 0 63.69 64.48 62.37 62.8 623000 62.8 down up incorrect
COCP.US Cocrystal Pharma Inc 20260826 0 1.13 1.17 1.12 1.12 18800 1.12 down down correct
CODA.US Coda Octopus Group Inc 20260826 0 10.04 10.6 10.01 10.21 65000 10.21 up up correct
CODX.US Co 20260826 0 1.23 1.27 1.215 1.25 79291 1.25 up up correct
COF.US PN 20260826 0 15.32 15.35 15.2632 15.31 58102 15.31 down down correct
COFS.US ChoiceOne Financial Services Inc 20260826 0 33.29 33.94 33.12 33.56 73440 33.56 up up correct
COGT.US Cogent Biosciences Inc 20260826 0 36.49 37.12 36.282 36.72 1062781 36.72 up up correct
COHR.US Coherent Inc 20260826 0 286.23 294.86 283.5 294.37 5468200 294.37 up up correct
COHU.US Cohu Inc 20260826 0 50.47 51.5 49.81 51.06 1062000 51.06 up up correct
COIN.US Coinbase Global Inc 20260826 0 181.65 185.5 179.43 181.78 6275800 181.78 up up correct
COKE.US Coca 20260826 0 196.81 197.4 193 194.02 462000 194.02 down down correct
COLB.US Columbia Banking System Inc 20260826 0 30.67 30.88 30.45 30.71 2523700 30.3398 up up correct
COLL.US Collegium Pharmaceutical Inc 20260826 0 27.58 28.25 27.01 27.51 613193 27.51 down down correct
COLM.US Columbia Sportswear Company 20260826 0 59.34 59.99 58.07 58.16 584600 58.16 down down correct
COMS.US COMSovereign Holding Corp 20260826 0 0.0014 0.0014 0.0014 0.0014 309 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260826 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260826 0 7.24 7.47 7 7.18 175800 7.18 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260826 0 122.57 123.64 119.74 119.8 980800 119.8 down down correct
COST.US Costco Wholesale Corporation 20260826 0 960.58 964.45 954.5355 956.12 1223015 956.12 down down correct
CPHC.US Canterbury Park Holding Corporation 20260826 0 15.78 15.89 15.78 15.87 800 15.87 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260826 0 8.72 9.2799 8.57 8.97 110479 8.97 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260826 0 0.345 0.37 0.34 0.367 284000 0.367 up up correct
CPRDX.US CPRDX 20260826 0 11.3 11.3 11.3 11.3 0 11.3
CPREX.US CPREX 20260826 0 11.3 11.3 11.3 11.3 0 11.3
CPRSX.US CPRSX 20260826 0 11.3 11.3 11.3 11.3 0 11.3
CPRT.US Copart Inc 20260826 0 33 33.42 32.65 32.67 5403300 32.67 down down correct
CPRTX.US CPRTX 20260826 0 11.29 11.29 11.29 11.29 0 11.29
CPSH.US CPS Technologies Corporation 20260826 0 4.02 4.07 3.83 3.86 228000 3.86 down down correct
CPSS.US Consumer Portfolio Services Inc 20260826 0 9.2 9.5 9.19 9.46 22900 9.46 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260826 0 13.36 13.4 13.33 13.39 34800 13.39 up up correct
CRAI.US CRA International Inc 20260826 0 171.24 173.31 169.85 170.69 112700 170.69 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260826 0 11.36 11.546 10.96 11.3 391800 11.3 down down correct
CRBU.US Caribou Biosciences Inc 20260826 0 1.75 1.75 1.64 1.65 841305 1.65 down down correct
CRCT.US Cricut Inc 20260826 0 5.82 5.95 5.69 5.81 698997 5.81 down down correct
CRDF.US Cardiff Oncology Inc 20260826 0 1.02 1.03 0.98 0.98 274300 0.98 down down correct
CRDFX.US CRDFX 20260826 0 22.21 22.21 22.21 22.21 0 22.21
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260826 0 22.21 22.21 22.21 22.21 0 22.21
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260826 0 2.03 2.275 2.01 2.14 4527100 2.14 up up correct
CRDLX.US CRDLX 20260826 0 22.2 22.2 22.2 22.2 0 22.2
CRDTX.US Griffin Inst Access Credit Fund CL A 20260826 0 22.21 22.21 22.21 22.21 0 22.21
CREDX.US CREDX 20260826 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260826 0 0.1809 0.2115 0.18 0.19 3079 0.19 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260826 0 11.23 11.36 11.08 11.19 142400 11.19 down down correct
CREX.US Creative Realities Inc 20260826 0 2.83 2.93 2.83 2.85 6000 2.85 up up correct
CRIS.US Curis Inc 20260826 0 1.59 1.61 1.51 1.54 105400 1.54 down down correct
CRKN.US Crown ElectroKinetics Corp 20260826 0 0.0179 0.0179 0.0179 0.0179 0 0.0179
CRMD.US CorMedix Inc 20260826 0 8.6 8.61 8.37 8.39 865400 8.39 down down correct
CRMT.US America's Car 20260826 0 2.34 2.37 2.14 2.21 152800 2.21 down down correct
CRNC.US Cerence Inc 20260826 0 8 8.17 7.71 8.03 653100 8.03 up up correct
CRNT.US Ceragon Networks Ltd 20260826 0 2.07 2.0988 2.055 2.07 222841 2.07
CRNX.US Crinetics Pharmaceuticals Inc 20260826 0 84.83 84.88 84.79 84.84 479500 84.84 up up correct
CRON.US Cronos Group Inc 20260826 0 3.49 3.58 3.48 3.55 1419900 3.55 up up correct
CROX.US Crocs Inc 20260826 0 122.64 124.58 121.15 123.64 868800 123.64 up up correct
CRSP.US CRISPR Therapeutics AG 20260826 0 60.18 60.39 58.06 59.23 953400 59.23 down down correct
CRSR.US Corsair Gaming Inc 20260826 0 11.52 11.91 11.52 11.84 1206000 11.84 up up correct
CRTO.US Criteo S.A 20260826 0 17.38 17.47 16.87 16.97 327000 16.97 down down correct
CRUS.US Cirrus Logic Inc 20260826 0 111.66 112.46 109.92 110.34 675900 110.34 down down correct
CRVL.US CorVel Corporation 20260826 0 70.05 70.99 68.05 70.36 111300 70.36 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260826 0 14.55 15.035 14.34 14.73 692800 14.73 up up correct
CRWD.US CrowdStrike Holdings Inc 20260826 0 182.75 191.32 181.24 189.18 13619878 189.18 up up correct
CRWS.US Crown Crafts Inc 20260826 0 2.97 2.98 2.86 2.94 163000 2.94 down down correct
CSBR.US Champions Oncology Inc 20260826 0 4.94 4.95 4.85 4.92 4400 4.92 down up incorrect
CSCO.US Cisco Systems Inc 20260826 0 111.51 112.95 111.19 112.36 10311500 112.36 up down incorrect
CSGP.US CoStar Group Inc 20260826 0 32.31 32.92 31.74 32.14 4799300 32.14 down down correct
CSIQ.US Canadian Solar Inc 20260826 0 14.25 14.31 13.58 13.87 1627200 13.87 down down correct
CSPI.US CSP Inc 20260826 0 7.44 8.05 7.44 7.9 9600 7.8699 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260826 0 20.64 20.87 20.6 20.84 126800 20.84 up up correct
CSTE.US Caesarstone Ltd 20260826 0 3.41 3.48 3.2161 3.28 77722 3.28 down down correct
CSTL.US Castle Biosciences Inc 20260826 0 34.8 34.84 33.62 34.08 456300 34.08 down down correct
CSWC.US Capital Southwest Corporation 20260826 0 25.25 25.41 25.13 25.24 369200 25.24 down up incorrect
CSX.US CSX Corporation 20260826 0 51.27 52.15 51.13 51.76 6906100 51.6194 up up correct
CTAS.US Cintas Corporation 20260826 0 204.88 206.77 204.6 205.78 1516400 205.78 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260826 0 76.27 76.87 75.76 76.22 79200 76.22 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260826 0 4.53 4.58 4.509 4.57 437704 4.57 up up correct
CTMX.US CytomX Therapeutics Inc 20260826 0 3.35 3.38 3.285 3.32 2216300 3.32 down down correct
CTRE.US CareTrust REIT Inc 20260826 0 39.9 40.25 39.64 39.94 2069300 39.94 up down incorrect
CTRM.US Castor Maritime Inc 20260826 0 2.5 2.51 2.47 2.47 13100 2.47 down down correct
CTRN.US Citi Trends Inc 20260826 0 70.65 71.91 68.5 69.09 196300 69.09 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260826 0 61.66 62.4 61.02 62.09 7003900 62.09 up up correct
CTSO.US Cytosorbents Corporation 20260826 0 0.351 0.375 0.351 0.36 26300 0.36 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260826 0 0.596 0.61 0.57 0.577 442500 0.577 down down correct
CUE.US Cue Biopharma Inc 20260826 0 26.63 29.325 26.26 28.85 205087 28.85 up up correct
CUEN.US Cuentas Inc 20260826 0 0.5127 0.5127 0.5127 0.5127 100 0.5127
CULL.US Cullman Bancorp Inc. Common Stock 20260826 0 17 17 17 17 100 17
CURI.US CuriosityStream Inc 20260826 0 2.73 2.77 2.685 2.76 591500 2.76 up up correct
CVBF.US CVB Financial Corp 20260826 0 22.47 22.53 22.3 22.4 667300 22.4 down down correct
CVCO.US Cavco Industries Inc 20260826 0 589.24 590.3 573.78 577.37 91900 577.37 down down correct
CVGI.US Commercial Vehicle Group Inc 20260826 0 3.09 3.11 3.02 3.06 245500 3.06 down up incorrect
CVLG.US Covenant Logistics Group Inc 20260826 0 35.05 35.62 34.77 35.54 170700 35.54 up up correct
CVLT.US Commvault Systems Inc 20260826 0 129.53 134.76 128.57 134.31 355100 134.31 up up correct
CVRX.US CVRx Inc. Common Stock 20260826 0 3.31 3.4 3.15 3.27 884400 3.27 down down correct
CVV.US CVD Equipment Corporation 20260826 0 7.56 7.74 7.23 7.27 67400 7.27 down down correct
CWBC.US Community West Bancshares 20260826 0 26.05 26.15 25.86 26.01 131600 26.01 down down correct
CWCO.US Consolidated Water Co. Ltd 20260826 0 30.22 30.74 29.86 30.04 62494 30.04 down down correct
CWST.US Casella Waste Systems Inc 20260826 0 93.56 94.16 92.77 93.74 250100 93.74 up down incorrect
CXDO.US Crexendo Inc 20260826 0 6.26 6.51 6.26 6.38 212200 6.38 up down incorrect
CYAN.US Cyanotech Corporation 20260826 0 0.45 0.45 0.45 0.45 500 0.45
CYCN.US Cyclerion Therapeutics Inc 20260826 0 3.97 4.4 3.966 4.15 91300 4.15 up down incorrect
CYPS.US Cyclo3pss Corporation 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260826 0 16.57 17.08 16.27 16.57 267300 16.57
CYTK.US Cytokinetics Incorporated 20260826 0 77.91 79.88 76.7 79.2 1236600 79.2 up up correct
CZNC.US Citizens & Northern Corporation 20260826 0 25.88 25.88 25.22 25.36 98600 25.36 down down correct
CZR.US Caesars Entertainment Inc 20260826 0 29.64 29.72 29.62 29.66 2882300 29.66 up up correct
CZWI.US Citizens Community Bancorp Inc 20260826 0 20.8 20.92 20.75 20.77 26800 20.77 down down correct
DAKT.US Daktronics Inc 20260826 0 19.18 19.56 19.11 19.51 316000 19.51 up up correct
DARE.US Daré Bioscience Inc 20260826 0 0.833 0.847 0.74 0.751 952200 0.751 down down correct
DBGI.US Digital Brands Group Inc 20260826 0 8.01 8.5997 7.55 7.58 75547 7.58 down down correct
DBVT.US DBV Technologies S.A 20260826 0 14.67 14.71 14.14 14.52 242524 14.52 down down correct
DBX.US Dropbox Inc 20260826 0 34.4 35.255 34.24 34.8 3271600 34.8 up up correct
DCBO.US Docebo Inc 20260826 0 24.43 25.025 24.3 24.66 44730 24.66 up up correct
DCGO.US DocGo Inc 20260826 0 0.39 0.402 0.371 0.395 748100 0.395 up up correct
DCOM.US Dime Community Bancshares Inc 20260826 0 40.29 40.69 40.29 40.4 150900 40.4 up down incorrect
DCTH.US Delcath Systems Inc 20260826 0 16.9 16.94 16.35 16.4 367200 16.4 down down correct
DDOG.US Datadog Inc 20260826 0 220.46 234.95 219 227.67 4044000 227.67 up up correct
DFH.US Dream Finders Homes Inc 20260826 0 15.23 15.34 14.655 14.7 314445 14.7 down up incorrect
DGICA.US Donegal Group Inc 20260826 0 19.16 19.29 18.71 19.1 96000 19.1 down down correct
DGICB.US Donegal Group Inc 20260826 0 24.64 24.64 24.64 24.64 761 24.64
DGII.US Digi International Inc 20260826 0 75.63 76.81 75.42 76.08 224900 76.08 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260826 0 0.76 0.79 0.727 0.79 214300 0.79 up down incorrect
DHC.US Diversified Healthcare Trust 20260826 0 8.08 8.12 7.94 8.04 1137900 8.04 down down correct
DHCNI.US DHCNI 20260826 0 17.94 18.72 17.94 18.63 7100 18.63 up up correct
DHCNL.US Diversified Healthcare Trust 20260826 0 18.9 19.04 18.9 19 7320 19 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260826 0 4.48 4.61 4.39 4.485 78800 4.485 up up correct
DIOD.US Diodes Incorporated 20260826 0 93.19 94.32 90.31 90.54 560300 90.54 down down correct
DJCO.US Daily Journal Corporation 20260826 0 623.86 637.79 608.09 633.05 59000 633.05 up down incorrect
DKNG.US DraftKings Inc 20260826 0 25.58 25.76 24.64 24.78 9416600 24.78 down up incorrect
DLHC.US DLH Holdings Corp 20260826 0 4.48 4.55 4.35 4.44 11200 4.44 down down correct
DLO.US DLocal Limited Class A Common Shares 20260826 0 15.6 15.76 15.3 15.36 2021805 15.36 down down correct
DLPN.US Dolphin Entertainment Inc 20260826 0 1.17 1.17 1.13 1.14 6200 1.14 down down correct
DLTH.US Duluth Holdings Inc 20260826 0 3.74 3.77 3.69 3.73 34600 3.73 down down correct
DLTR.US Dollar Tree Inc 20260826 0 133.93 133.93 131.51 132.18 3386800 132.18 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260826 0 6.66 6.76 6.62 6.7 118300 6.7 up up correct
DMLP.US Dorchester Minerals L.P 20260826 0 28.82 29.23 28.71 28.72 99845 28.72 down up incorrect
DMRC.US Digimarc Corporation 20260826 0 5.68 6.05 5.655 5.92 178451 5.92 up down incorrect
DNLI.US Denali Therapeutics Inc 20260826 0 24.75 24.89 24.33 24.57 771300 24.57 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260826 0 3.55 3.565 3.42 3.44 1887300 3.44 down down correct
DOCU.US DocuSign Inc 20260826 0 58.91 60.28 58.73 59.33 4109600 59.33 up up correct
DOGZ.US Dogness (International) Corporation 20260826 0 1.01 1.02 0.96 0.9985 30300 0.9985 down down correct
DOMO.US Domo Inc 20260826 0 3.67 3.848 3.67 3.78 2849900 3.78 up up correct
DORM.US Dorman Products Inc 20260826 0 130.46 130.87 128.2 129.4 139900 129.4 down down correct
DOX.US Amdocs Limited 20260826 0 62.21 62.75 61.36 62.25 1703200 62.25 up up correct
DOYU.US DouYu International Holdings Limited 20260826 0 4.25 4.38 4.25 4.36 32700 4.36 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20260826 0 4.3 4.38 4.22 4.35 425959 4.35 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260826 0 14.825 14.84 14.63 14.63 1500 14.455 down down correct
DRIO.US DarioHealth Corp 20260826 0 7.29 7.405 7.03 7.03 34026 7.03 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260826 0 1.7 1.72 1.59 1.61 75000 1.61 down down correct
DRVN.US Driven Brands Holdings Inc 20260826 0 13.18 13.34 12.84 13 750300 13 down down correct
DSAC.US Duddell Street Acquisition Corp 20260826 0 10.16 10.16 10.16 10.16 28400 10.16
DSGN.US Design Therapeutics Inc 20260826 0 15.6 15.83 15.295 15.59 718700 15.59 down down correct
DSGX.US The Descartes Systems Group Inc 20260826 0 76.19 77.71 76.1 77.49 276100 77.49 up up correct
DSP.US Viant Technology Inc 20260826 0 12.24 12.6 12.19 12.43 144977 12.43 up up correct
DSWL.US Deswell Industries Inc 20260826 0 3.15 3.15 3.1 3.1 4100 3.1 down down correct
DTIL.US Precision BioSciences Inc 20260826 0 8.58 8.66 8.33 8.49 262700 8.49 down down correct
DTSS.US Datasea Inc 20260826 0 0.7145 0.72 0.6799 0.7 27749 0.7 down down correct
DTST.US Data Storage Corporation 20260826 0 2.98 3.02 2.91 2.98 12200 2.98
DUO.US Fangdd Network Group Ltd 20260826 0 0.66 0.7 0.66 0.7 9200 0.7 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260826 0 143.75 146.8 138.62 140.88 831300 140.88 down down correct
DUOT.US Duos Technologies Group Inc 20260826 0 9.77 10.17 9.62 9.935 949253 9.935 up up correct
DWSN.US Dawson Geophysical Company 20260826 0 3.44 3.44 3.15 3.32 124500 3.32 down up incorrect
DXCM.US DexCom Inc 20260826 0 88.17 89.76 87.51 88.96 3822600 88.96 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260826 0 0.63 0.67 0.59 0.63 37200 0.63
DXPE.US DXP Enterprises Inc 20260826 0 189.84 193.23 189.16 190.8 125000 190.8 up down incorrect
DXYN.US The Dixie Group Inc 20260826 0 0.51 0.51 0.4103 0.4103 5056 0.4103 down down correct
DYAI.US Dyadic International Inc 20260826 0 0.7 0.72 0.65 0.66 80800 0.66 down down correct
DYN.US Dyne Therapeutics Inc 20260826 0 26.32 26.474 25.78 26.36 1527800 26.36 up up correct
EBAY.US eBay Inc 20260826 0 105.72 106.08 103.94 104.2 2037400 103.8841 down down correct
EBC.US Eastern Bankshares Inc 20260826 0 22.43 22.53 22.34 22.4 1255800 22.4 down up incorrect
EBET.US Esports Technologies Inc 20260826 0 0.0002 0.0002 0.0002 0.0002 205 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260826 0 22.82 23.05 22.14 22.67 74500 22.67 down up incorrect
EBON.US Ebang International Holdings Inc 20260826 0 2.258 2.258 2.15 2.205 3300 2.205 down up incorrect
ECHO.US Echo Global Logistics Inc 20260826 0 85.8 86.41 84.26 85.61 2922100 85.61 down down correct
ECOR.US electroCore Inc 20260826 0 9.45 10.35 9.45 10.35 78000 10.35 up up correct
ECPG.US Encore Capital Group Inc 20260826 0 102.49 103.99 99.69 100.15 296900 100.15 down down correct
EDIT.US Editas Medicine Inc 20260826 0 3.4 3.515 3.16 3.18 2944000 3.18 down down correct
EDRY.US EuroDry Ltd 20260826 0 53.32 53.41 47.3201 48.6 140543 48.6 down down correct
EDSA.US Edesa Biotech Inc 20260826 0 4.5 5.1 4.4 4.94 234800 4.94 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260826 0 0.911 0.932 0.911 0.912 22300 0.912 up up correct
EDUC.US Educational Development Corporation 20260826 0 1.35 1.38 1.35 1.36 98600 1.36 up up correct
EEFT.US Euronet Worldwide Inc 20260826 0 71.1 71.56 70.12 70.55 392200 70.55 down down correct
EEIQ.US Elite Education Group International Limited 20260826 0 2.65 2.71 2.628 2.66 5400 2.66 up up correct
EFOI.US Energy Focus Inc 20260826 0 2.8 2.985 2.7694 2.78 6426 2.78 down down correct
EFSC.US Enterprise Financial Services Corp 20260826 0 63.55 63.91 63.33 63.35 198300 63.35 down down correct
EFTR.US Effector Therapeutics Inc 20260826 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EGAN.US eGain Corporation 20260826 0 7.13 7.26 7.0099 7.18 109596 7.18 up up correct
EGBN.US Eagle Bancorp Inc 20260826 0 27.95 27.95 27.49 27.63 173500 27.63 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260826 0 32.5171 32.5171 32.5171 32.5171 8 32.5171
EGRX.US Eagle Pharmaceuticals Inc 20260826 0 0.37 0.685 0.37 0.685 3800 0.685 up up correct
EH.US EHang Holdings Limited 20260826 0 4.77 4.93 4.75 4.855 670800 4.855 up up correct
EHTH.US eHealth Inc 20260826 0 1.21 1.22 1.19 1.19 156913 1.19 down down correct
EIOAX.US EIOAX 20260826 0 8.07 8.07 8.07 8.07 0 8.07
EIOMX.US EIOMX 20260826 0 7.94 7.94 7.94 7.94 0 7.94
EJH.US E 20260826 0 1.34 1.4 1.32 1.35 23226 1.35 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260826 0 3.47 3.503 3.335 3.35 816000 3.35 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260826 0 19.11 19.82 16.5 18.53 52800 18.53 down down correct
ELTK.US Eltek Ltd 20260826 0 7.85 8.5 7.85 7.87 3200 7.87 up up correct
ELYS.US Elys Game Technology Corp 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260826 0 26 26.25 25.86 26.03 14600 26.03 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260826 0 1.52 1.62 1.46 1.515 149300 1.515 down up incorrect
ENPH.US Enphase Energy Inc 20260826 0 37.35 39 36.82 38.42 4334600 38.42 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260826 0 0.41 0.417 0.391 0.412 747400 0.412 up down incorrect
ENSG.US The Ensign Group Inc 20260826 0 178.75 181.74 175.03 180.63 237200 180.63 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260826 0 14 14.37 13.7525 14.15 156203 14.15 up down incorrect
ENTG.US Entegris Inc 20260826 0 139.89 142.79 139.18 142.46 1144600 142.46 up up correct
ENTX.US Entera Bio Ltd 20260826 0 3.46 3.47 3.1 3.19 523310 3.19 down down correct
ENVB.US Enveric Biosciences Inc 20260826 0 1.47 1.52 1.17 1.37 402100 1.37 down down correct
ENVX.US Enovix Corporation 20260826 0 3.4 3.49 3.31 3.4 4328300 3.4
EOLS.US Evolus Inc 20260826 0 8.86 9.08 8.77 8.78 1512800 8.78 down down correct
EOSE.US Eos Energy Enterprises Inc 20260826 0 3.495 3.59 3.31 3.34 19848100 3.34 down down correct
EPSN.US Epsilon Energy Ltd 20260826 0 5.8 5.95 5.77 5.84 125825 5.84 up up correct
EQ.US Equillium Inc 20260826 0 2.18 2.47 2.15 2.36 698700 2.36 up up correct
EQBK.US Equity Bancshares Inc 20260826 0 49.79 50.05 49.38 49.53 75300 49.53 down down correct
EQIX.US Equinix Inc. (REIT) 20260826 0 1064.63 1084.2 1062.5 1079.61 507800 1079.61 up up correct
ERAS.US Erasca Inc. Common Stock 20260826 0 17.57 19.5 17.24 19.15 7690600 19.15 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260826 0 10.25 10.25 9.96 10.06 19806100 10.06 down down correct
ERIE.US Erie Indemnity Company 20260826 0 257.84 263.36 251.92 257.27 216000 257.27 down down correct
ERII.US Energy Recovery Inc 20260826 0 7.86 8.02 7.82 7.94 682600 7.94 up up correct
ESCA.US Escalade Incorporated 20260826 0 20.18 20.18 19.6 19.93 33647 19.93 down down correct
ESEA.US Euroseas Ltd 20260826 0 76.59 78.4662 73.9 74.43 34614 74.43 down down correct
ESLT.US Elbit Systems Ltd 20260826 0 712 723.85 711.7 722.48 75400 722.48 up up correct
ESQ.US Esquire Financial Holdings Inc 20260826 0 113.45 113.82 112.25 112.66 99900 112.66 down down correct
ESSC.US East Stone Acquisition Corporation 20260826 0 30.735 30.79 30.7 30.758 2600 30.758 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20260826 0 72.31 73.26 71.53 72.45 281600 72.45 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20260826 0 63.6 63.6 61.03 62.62 443100 62.62 down down correct
ETSY.US Etsy Inc 20260826 0 84.04 84.84 81.51 81.74 2618302 81.74 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260826 0 8.9 9.3 8.73 9.02 120700 9.02 up up correct
EVER.US EverQuote Inc 20260826 0 26.85 26.89 25.8 26.08 680500 26.08 down down correct
EVFM.US Evofem Biosciences Inc 20260826 0 0.007 0.008 0.007 0.008 179700 0.008 up up correct
EVGN.US Evogene Ltd 20260826 0 0.54 0.55 0.52 0.54 74600 0.54
EVGO.US EVgo Inc. Class A Common Stock 20260826 0 1.5 1.5 1.45 1.46 2346500 1.46 down down correct
EVLO.US Evelo Biosciences Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260826 0 5.27 5.33 5.17 5.2 1628800 5.2 down down correct
EVOL.US Evolving Systems Inc 20260826 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260826 0 130.23 131.32 129.85 130.43 618500 130.43 up up correct
EWTX.US Edgewise Therapeutics Inc 20260826 0 44.21 45.05 42.911 44.38 814100 44.38 up up correct
EXC.US Exelon Corporation 20260826 0 44.13 44.51 44.01 44.44 6180600 44.44 up up correct
EXEL.US Exelixis Inc 20260826 0 56.54 56.9 56.06 56.1 1816700 56.1 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260826 0 2.62 2.685 2.525 2.55 606200 2.55 down down correct
EXLS.US ExlService Holdings Inc 20260826 0 37.44 37.68 37.15 37.5 1724600 37.5 up up correct
EXPD.US Expeditors International of Washington Inc 20260826 0 189.45 191.79 188.27 190.18 667200 190.18 up up correct
EXPE.US Expedia Group Inc 20260826 0 339 342 333.22 333.44 1186857 332.96 down down correct
EXPO.US Exponent Inc 20260826 0 70.12 70.67 68.75 70.34 355900 70.34 up up correct
EXTR.US Extreme Networks Inc 20260826 0 22.6 23.06 22.53 22.84 1315423 22.84 up up correct
EYE.US National Vision Holdings Inc 20260826 0 18.75 19.01 18.54 18.67 2652000 18.67 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260826 0 34.7005 34.7005 34.7005 34.7005 58 34.5706
EYES.US Second Sight Medical Products Inc 20260826 0 29.29 29.29 29.29 29.29 200 29.29
EYPT.US EyePoint Pharmaceuticals Inc 20260826 0 5.03 5.07 4.93 4.99 3258000 4.99 down down correct
EZGO.US EZGO Technologies Ltd 20260826 0 1.012 1.02 0.98 0.984 17200 0.984 down down correct
EZPW.US EZCORP Inc 20260826 0 35.7 35.92 33.44 33.9 1898500 33.9 down up incorrect
FA.US First Advantage Corporation Common Stock 20260826 0 20.18 20.61 20.13 20.52 1682705 20.52 up down incorrect
FAMI.US Farmmi Inc 20260826 0 0.1 0.11 0.1 0.1 1889400 0.1
FANG.US Diamondback Energy Inc 20260826 0 197.93 202 196.65 199.84 1414300 199.84 up down incorrect
FAST.US Fastenal Company 20260826 0 50.71 51.31 50.44 51.15 3690800 51.15 up up correct
FATE.US Fate Therapeutics Inc 20260826 0 2.54 2.6 2.5 2.57 1050526 2.57 up up correct
FB.US Meta Platforms Inc. 20260826 0 44.95 45.04 44.95 44.9914 979 44.9914 up up correct
FBIO.US Fortress Biotech Inc 20260826 0 2.79 2.88 2.78 2.81 395800 2.81 up up correct
FBIOP.US Fortress Biotech Inc 20260826 0 18.21 18.43 18 18.4 5000 18.4 up up correct
FBIZ.US First Business Financial Services Inc 20260826 0 70 70.45 69.57 69.9 62000 69.9 down down correct
FBNC.US First Bancorp 20260826 0 64.05 64.69 63.41 63.87 206286 63.87 down down correct
FBRT.US PE 20260826 0 19.4 19.59 19.37 19.55 13405 19.55 up up correct
FBRX.US Forte Biosciences Inc 20260826 0 76.97 77 76.96 76.99 1399801 76.99 up up correct
FCAP.US First Capital Inc 20260826 0 61.97 61.97 61.01 61.34 21100 61.34 down down correct
FCBC.US First Community Bankshares Inc 20260826 0 49.45 49.76 48.65 49.02 62800 49.02 down down correct
FCCO.US First Community Corporation 20260826 0 33.93 33.93 33.1 33.31 60100 33.31 down down correct
FCEL.US FuelCell Energy Inc 20260826 0 18.94 19.9 18.52 19.07 4024100 19.07 up up correct
FCFS.US FirstCash Inc 20260826 0 229.19 234.74 218.14 219.82 762500 219.82 down down correct
FCNCA.US First Citizens BancShares Inc 20260826 0 2168.2 2201.0601 2153.6599 2177.22 38900 2175.1034 up up correct
FCNCP.US First Citizens BancShares Inc 20260826 0 19.99 20 19.9 19.9 3100 19.5636 down down correct
FCREX.US FCREX 20260826 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260826 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260826 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260826 0 10.02 10.4381 9.218 9.72 234342 9.72 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260826 0 53.95 54 53.39 53.39 5700 53.39 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260826 0 15.5 15.67 15.04 15.56 717900 15.56 up up correct
FDUS.US Fidus Investment Corporation 20260826 0 19.8 19.8 19.67 19.7 193100 19.7 down down correct
FECAX.US FECAX 20260826 0 22.02 22.02 22.02 22.02 0 21.8639
FEIM.US Frequency Electronics Inc 20260826 0 59.26 61.23 59.26 60.61 167600 60.61 up up correct
FELE.US Franklin Electric Co. Inc 20260826 0 102.39 102.96 101.41 102.54 126800 102.54 up up correct
FEMY.US Femasys Inc. Common Stock 20260826 0 2.88 3 2.83 2.92 110400 2.92 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260826 0 11.7 12.28 11.295 12.17 250951 12.17 up up correct
FFBC.US First Financial Bancorp 20260826 0 32.83 32.9 32.58 32.77 588100 32.5089 down down correct
FFBW.US FFBW Inc 20260826 0 16.5 16.5 16.416 16.49 1700 16.49 down down correct
FFIN.US First Financial Bankshares Inc 20260826 0 33.85 33.98 33.57 33.67 499700 33.67 down down correct
FFIV.US F5 Networks Inc 20260826 0 382.58 403.42 382.1 399.59 507100 399.59 up up correct
FGBI.US First Guaranty Bancshares Inc 20260826 0 8.17 8.425 8.17 8.2 16200 8.2 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260826 0 18.81 18.985 18.81 18.985 800 18.985 up up correct
FHB.US First Hawaiian Inc 20260826 0 25.87 26.05 25.76 25.96 1934200 25.96 up up correct
FHN.US PF 20260826 0 17.395 17.53 17.25 17.25 5843 17.25 down down correct
FHTX.US Foghorn Therapeutics Inc 20260826 0 6.85 6.85 6.51 6.69 318860 6.69 down down correct
FIBK.US First Interstate BancSystem Inc 20260826 0 37.2 37.42 36.92 37.2 632300 37.2
FINW.US FinWise Bancorp Common Stock 20260826 0 13.97 14.09 13.79 14 20171 14 up up correct
FISI.US Financial Institutions Inc 20260826 0 40.85 41.1 40.64 40.8 107500 40.8 down down correct
FISV.US Fiserv Inc 20260826 0 52.19 52.79 51.66 52.45 4217100 52.45 up up correct
FITB.US Fifth Third Bancorp 20260826 0 55.11 55.4 54.72 55.1 3707400 55.1 down down correct
FIVE.US Five Below Inc 20260826 0 258.27 261 254.14 257.35 1260800 257.35 down down correct
FIVN.US Five9 Inc 20260826 0 31.46 32.2 30.66 32 1258300 32 up up correct
FIZZ.US National Beverage Corp 20260826 0 33.49 33.49 32.91 32.96 250300 32.96 down down correct
FKWL.US Franklin Wireless Corp 20260826 0 2.41 2.51 2.41 2.51 9579 2.51 up up correct
FLEX.US Flex Ltd 20260826 0 109.98 112.6 109.77 111.82 3103000 111.82 up up correct
FLGT.US Fulgent Genetics Inc 20260826 0 19.96 20 19.75 19.81 170800 19.81 down down correct
FLL.US Full House Resorts Inc 20260826 0 2.12 2.32 2.08 2.18 335200 2.18 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260826 0 11.12 11.29 10.8 11.08 5323700 11.08 down up incorrect
FLNT.US Fluent Inc 20260826 0 4.04 4.07 3.76 3.88 18100 3.88 down up incorrect
FLUX.US Flux Power Holdings Inc 20260826 0 0.672 0.676 0.63 0.662 129000 0.662 down down correct
FLWS.US 1 20260826 0 3.92 3.95 3.72 3.74 324500 3.74 down down correct
FLXN.US Flexion Therapeutics Inc 20260826 0 24.9 24.9 24.8 24.84 51800 24.84 down down correct
FLXS.US Flexsteel Industries Inc 20260826 0 81.53 83.725 80.3875 81.77 83413 81.77 up up correct
FLYW.US Flywire Corporation 20260826 0 19.19 19.19 18.685 18.84 1234800 18.84 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260826 0 33.81 33.92 33.485 33.81 29903 33.81
FMBH.US First Mid Bancshares Inc 20260826 0 50.32 50.62 49.95 50.3 80383 50.3 down down correct
FMNB.US Farmers National Banc Corp 20260826 0 15.8 15.95 15.65 15.66 399600 15.66 down down correct
FNKO.US Funko Inc 20260826 0 6.68 6.82 6.355 6.38 699100 6.38 down down correct
FNLC.US The First Bancorp Inc 20260826 0 34.77 34.77 34.32 34.46 25000 34.46 down down correct
FNWB.US First Northwest Bancorp 20260826 0 11.06 11.18 11.05 11.07 10919 11.07 up up correct
FNWD.US Finward Bancorp Common Stock 20260826 0 43.38 43.6 43.32 43.37 12500 43.37 down down correct
FORM.US FormFactor Inc 20260826 0 107.8 110.22 104.68 108.1 1467900 108.1 up up correct
FORR.US Forrester Research Inc 20260826 0 12 12.17 11.7 11.7 73300 11.7 down down correct
FORTY.US Formula Systems (1985) Ltd 20260826 0 121.36 121.36 121.36 121.36 486 121.36
FOSL.US Fossil Group Inc 20260826 0 5.43 5.5 5.35 5.42 587446 5.42 down down correct
FOX.US Fox Corporation 20260826 0 62.48 62.93 61.67 62.23 671273 61.9228 down down correct
FOXA.US Fox Corporation 20260826 0 70.33 70.33 69.26 69.6 5127700 69.2939 down down correct
FOXF.US Fox Factory Holding Corp 20260826 0 21.38 21.43 20.86 21.06 306600 21.06 down down correct
FRAF.US Franklin Financial Services Corporation 20260826 0 62.24 62.7 61.47 62.08 29200 62.08 down down correct
FRBA.US First Bank 20260826 0 17.99 18.18 17.72 17.92 67900 17.92 down up incorrect
FRHC.US Freedom Holding Corp 20260826 0 170.95 171.5 168.41 170.35 159700 170.35 down down correct
FRME.US First Merchants Corporation 20260826 0 41.58 41.83 41.39 41.68 316600 41.68 up down incorrect
FROG.US JFrog Ltd 20260826 0 88.125 93.75 87.15 92.8 1142700 92.8 up up correct
FROPX.US FROPX 20260826 0 14.28 14.28 14.28 14.28 0 14.28
FRPH.US FRP Holdings Inc 20260826 0 22.55 22.76 21.98 22.01 91000 22.01 down down correct
FRPT.US Freshpet Inc 20260826 0 75.4 75.765 74.11 74.89 904700 74.89 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260826 0 12.6 12.98 12.57 12.91 2826600 12.91 up up correct
FRST.US Primis Financial Corp 20260826 0 16.04 16.12 15.92 16.11 130100 16.11 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260826 0 1.19 1.24 1.13 1.22 21800 1.22 up up correct
FSBC.US Five Star Bancorp 20260826 0 45.01 45.505 44.55 45.28 148498 45.28 up down incorrect
FSBW.US FS Bancorp Inc 20260826 0 42.58 43.29 42.35 42.35 31270 42.35 down down correct
FSEA.US First Seacoast Bancorp 20260826 0 17.12 17.12 17.09 17.115 72 17.115 down down correct
FSLR.US First Solar Inc 20260826 0 207.42 209.9 204.21 205.93 1470042 205.93 down down correct
FSTR.US L.B. Foster Company 20260826 0 38.17 38.8 37.23 37.57 60800 37.57 down down correct
FSV.US FirstService Corporation 20260826 0 143.94 144.28 142.55 143.5 146200 143.5 down down correct
FTCI.US FTC Solar Inc 20260826 0 2.12 2.3 2.09 2.29 686100 2.29 up up correct
FTDR.US Frontdoor Inc 20260826 0 83.48 83.99 82 83.68 346200 83.68 up up correct
FTEK.US Fuel Tech Inc 20260826 0 1.4 1.45 1.38 1.43 199529 1.43 up down incorrect
FTFT.US Future FinTech Group Inc 20260826 0 0.1725 0.175 0.165 0.17 117000 0.68 down down correct
FTHM.US Fathom Holdings Inc 20260826 0 0.69 0.69 0.6722 0.6766 105169 0.6766 down down correct
FTNT.US Fortinet Inc 20260826 0 151.5 158.44 149.5 157.54 2990700 157.54 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260826 0 8.55 8.55 8.53 8.54 52255 8.5159 down down correct
FULC.US Fulcrum Therapeutics Inc 20260826 0 3.86 3.88 3.82 3.86 854900 3.86
FULT.US Fulton Financial Corporation 20260826 0 23.79 23.85 23.57 23.8 1448700 23.8 up up correct
FULTP.US Fulton Financial Corporation 20260826 0 17.71 17.99 17.62 17.705 11900 17.705 down up incorrect
FUNC.US First United Corporation 20260826 0 42.88 42.92 41.45 42.75 22100 42.75 down up incorrect
FUND.US Sprott Focus Trust Inc 20260826 0 10.85 10.96 10.76 10.77 24800 10.77 down down correct
FUSB.US First US Bancshares Inc 20260826 0 16.39 16.49 16.35 16.49 1700 16.49 up up correct
FUTU.US Futu Holdings Limited 20260826 0 124.67 128.425 124.64 127.34 1411100 127.34 up up correct
FVCB.US FVCBankcorp Inc 20260826 0 18.39 18.45 18.11 18.14 118300 18.14 down down correct
FWONA.US Formula One Group 20260826 0 96.79 96.79 95.25 95.36 78500 95.36 down down correct
FWONK.US Formula One Group 20260826 0 103.97 104.73 103.21 103.34 1667600 103.34 down up incorrect
FWRD.US Forward Air Corporation 20260826 0 17.41 17.7 17.32 17.63 425500 17.63 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260826 0 13.02 13.02 12.78 12.89 556800 12.89 down down correct
FXNC.US First National Corporation 20260826 0 31.02 31.46 30.67 30.89 19200 30.721 down up incorrect
GABC.US German American Bancorp Inc 20260826 0 49.88 50.11 49.55 49.59 114428 49.59 down up incorrect
GAIA.US Gaia Inc 20260826 0 1.53 1.57 1.51 1.56 28800 1.56 up up correct
GAIN.US Gladstone Investment Corporation 20260826 0 16.45 16.59 16.36 16.39 95670 16.39 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260826 0 24.32 24.32 24.2 24.21 6900 24.21 down down correct
GALT.US Galectin Therapeutics Inc 20260826 0 3.95 4.21 3.92 4.15 291100 4.15 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260826 0 3.73 3.8 3.4 3.43 211400 3.43 down down correct
GANX.US Gain Therapeutics Inc 20260826 0 1.91 1.92 1.8 1.81 723423 1.81 down down correct
GASS.US StealthGas Inc 20260826 0 9.36 9.46 9.145 9.21 111453 9.21 down down correct
GBCI.US Glacier Bancorp Inc 20260826 0 47.51 47.76 47.13 47.18 865400 47.18 down down correct
GBDC.US Golub Capital BDC Inc 20260826 0 13.14 13.2 13.11 13.11 692900 13.11 down down correct
GBLI.US Global Indemnity Group LLC 20260826 0 28.02 29 28.02 29 7200 29 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260826 0 15.35 15.35 15.35 15.35 0 15.35
GCBC.US Greene County Bancorp Inc 20260826 0 35.27 35.27 34.18 34.68 39000 34.68 down down correct
GCMG.US GCM Grosvenor Inc 20260826 0 13.45 13.6 13.305 13.56 220400 13.442 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260826 0 21.74 21.74 21.74 21.74 0 21.74
GDEV.US Nexters Inc. Ordinary Shares 20260826 0 10.99 10.99 10.99 10.99 1408 10.99
GDRX.US GoodRx Holdings Inc 20260826 0 3.44 3.66 3.44 3.65 3534900 3.65 up up correct
GDS.US GDS Holdings Limited 20260826 0 32.89 33.24 32.48 32.56 836300 32.56 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260826 0 7.74 7.82 7.57 7.72 853700 7.72 down down correct
GECC.US Great Elm Capital Corporation 20260826 0 5.93 6.03 5.9 5.99 11604 5.99 up up correct
GEG.US Great Elm Group Inc 20260826 0 2.15 2.2 2.15 2.15 3800 2.15
GENC.US Gencor Industries Inc 20260826 0 19.07 19.7 18.91 19.05 82047 19.05 down down correct
GENE.US Genetic Technologies Limited 20260826 0 2030.5 2035.126 2030.25 2030.25 208 2030.25 down down correct
GEOS.US Geospace Technologies Corporation 20260826 0 5.5 5.5899 5.14 5.19 84191 5.19 down down correct
GERN.US Geron Corporation 20260826 0 1.58 1.58 1.5 1.53 9118500 1.53 down down correct
GEVO.US Gevo Inc 20260826 0 1.66 1.76 1.62 1.65 3031500 1.65 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260826 0 0.417 0.419 0.393 0.4 140200 0.4 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260826 0 45.705 46.04 45.11 45.67 4575700 45.67 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20260826 0 44.36 45.2 43.42 43.91 1005100 43.91 down down correct
GH.US Guardant Health Inc 20260826 0 164.71 173.17 164.29 170.92 2010600 170.92 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260826 0 28.92 29.14 28.375 29.01 145100 29.01 up down incorrect
GIGM.US GigaMedia Limited 20260826 0 1.43 1.44 1.43 1.43 9600 1.43
GIII.US G 20260826 0 33.37 33.76 33.05 33.53 403700 33.53 up down incorrect
GILD.US Gilead Sciences Inc 20260826 0 148 149.62 147 148.09 5258300 148.09 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260826 0 10.17 10.32 10.08 10.17 401400 10.17
GIPR.US Generation Income Properties Inc. Common Stock 20260826 0 0.526 0.552 0.402 0.483 2492100 0.483 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260826 0 23.69 23.69 23.69 23.69 0 23.69
GLAD.US Gladstone Capital Corporation 20260826 0 19.81 19.91 19.68 19.74 113900 19.74 down down correct
GLBE.US Global 20260826 0 39.29 39.573 38.8 39.13 593600 39.13 down down correct
GLBS.US Globus Maritime Limited 20260826 0 3.82 3.85 3.63 3.65 69000 3.65 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260826 0 7.35 7.42 7.34 7.41 50864 7.41 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260826 0 4.28 4.4 4.22 4.33 4500 4.33 up up correct
GLNG.US Golar LNG Limited 20260826 0 51.53 52.15 50.9 51.19 1072500 51.19 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260826 0 43.01 43.05 42.55 42.57 2266800 42.57 down down correct
GLRE.US Greenlight Capital Re Ltd 20260826 0 15.49 15.65 15.26 15.4 88400 15.4 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260826 0 23.18 23.18 23.18 23.18 0 23.18
GLSI.US Greenwich LifeSciences Inc 20260826 0 18.6 18.61 17.82 18.23 60900 18.23 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260826 0 14.44 14.6248 14.1 14.38 997716 14.38 down up incorrect
GMBL.US Esports Entertainment Group Inc 20260826 0 0.09 0.09 0.09 0.09 0 0.09
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260826 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260826 0 22.52 22.52 22.52 22.52 0 22.52
GNLN.US Greenlane Holdings Inc 20260826 0 2.72 3.09 2.67 3 33100 3 up up correct
GNPX.US Genprex Inc 20260826 0 3.99 4.07 3.93 3.97 28000 3.97 down down correct
GNSS.US Genasys Inc 20260826 0 1.67 1.67 1.49 1.54 250482 1.54 down down correct
GNTX.US Gentex Corporation 20260826 0 23.65 23.91 23.41 23.87 2499900 23.87 up up correct
GO.US Grocery Outlet Holding Corp 20260826 0 12.21 12.22 12 12.21 2222900 12.21
GOGL.US Golden Ocean Group Limited 20260826 0 23.93 23.93 23.52 23.75 16400 23.75 down up incorrect
GOGO.US Gogo Inc 20260826 0 2.71 2.86 2.68 2.85 2087500 2.85 up up correct
GOOD.US Gladstone Commercial Corporation 20260826 0 13.15 13.15 13.01 13.01 214000 13.01 down down correct
GOODN.US Gladstone Commercial Corporation 20260826 0 23.35 23.385 23.25 23.385 900 23.385 up up correct
GOOG.US Alphabet Inc 20260826 0 343.18 343.191 337.01 339.1 16176400 339.1 down down correct
GOOGL.US Alphabet Inc 20260826 0 346.62 346.88 340.18 342 20420300 342 down down correct
GOSS.US Gossamer Bio Inc 20260826 0 0.199 0.202 0.17 0.174 29152000 0.174 down down correct
GOVX.US GeoVax Labs Inc 20260826 0 0.63 0.65 0.6175 0.6301 274314 0.6301 up up correct
GP.US GreenPower Motor Company Inc 20260826 0 1.63 1.63 1.58 1.58 143400 1.58 down down correct
GPRE.US Green Plains Inc 20260826 0 14.69 15.335 14.69 14.88 2411799 14.88 up up correct
GPRO.US GoPro Inc 20260826 0 0.61 0.619 0.575 0.597 8095500 0.597 down down correct
GRBK.US Green Brick Partners Inc 20260826 0 73.95 74.71 73.48 73.78 221700 73.78 down down correct
GRCL.US Gracell Biotechnologies Inc 20260826 0 614.8 614.85 557 575 12000 575 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260826 0 24.64 24.65 24.634 24.634 600 24.634 down down correct
GRFS.US Grifols S.A 20260826 0 8.09 8.09 7.89 7.9 465300 7.9 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260826 0 24.4 24.4 24.4 24.4 0 24.4
GRIN.US Grindrod Shipping Holdings Ltd 20260826 0 34.35 34.35 34.15 34.159 10200 34.159 down down correct
GRMN.US Garmin Ltd 20260826 0 286.86 290 285.65 289.02 569900 289.02 up up correct
GRNQ.US Greenpro Capital Corp 20260826 0 12.51 12.51 12.5 12.5 1162 12.5 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260826 0 3.3 3.34 3.3 3.34 2100 3.34 up up correct
GRPN.US Groupon Inc 20260826 0 19.31 19.52 18.72 19.06 912000 19.06 down down correct
GRVY.US Gravity Co. Ltd 20260826 0 72.99 74 72.5 73.46 25900 73.46 up up correct
GRWG.US GrowGeneration Corp 20260826 0 1.68 1.73 1.68 1.7 242941 1.7 up up correct
GSBC.US Great Southern Bancorp Inc 20260826 0 78.84 79.4 77.94 78.67 160285 78.67 down down correct
GSHD.US Goosehead Insurance Inc 20260826 0 72.34 72.655 70.66 71.31 156000 71.31 down down correct
GSIT.US GSI Technology Inc 20260826 0 5.89 6.02 5.79 5.83 239600 5.83 down down correct
GSM.US Ferroglobe PLC 20260826 0 4 4.22 3.95 4.07 1921600 4.07 up up correct
GSRDX.US GSRDX 20260826 0 7.62 7.62 7.62 7.62 0 7.62
GSREX.US GSREX 20260826 0 7.61 7.61 7.61 7.61 0 7.61
GSRHX.US GSRHX 20260826 0 8.11 8.11 8.11 8.11 0 8.11
GSRJX.US GSRJX 20260826 0 7.62 7.62 7.62 7.62 0 7.62
GSRQX.US GSRQX 20260826 0 7.79 7.79 7.79 7.79 0 7.79
GT.US The Goodyear Tire & Rubber Company 20260826 0 6.16 6.58 6.16 6.26 12026100 6.26 up up correct
GTBP.US GT Biopharma Inc 20260826 0 0.298 0.298 0.286 0.29 208700 0.29 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260826 0 0.91 0.91 0.83 0.872 109800 0.872 down down correct
GTIM.US Good Times Restaurants Inc 20260826 0 1.51 1.52 1.48 1.52 35500 1.52 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260826 0 40.71 41.71 40.14 41.31 2637600 41.31 up up correct
GTX.US Garrett Motion Inc 20260826 0 26.49 27.135 26.3 27.06 4306700 26.9797 up up correct
GURE.US Gulf Resources Inc 20260826 0 3.39 3.5 3.235 3.5 9102 3.5 up up correct
GWRS.US Global Water Resources Inc 20260826 0 9.36 9.385 9.21 9.28 63000 9.28 down down correct
GYRO.US Gyrodyne LLC 20260826 0 5.3 5.44 5.28 5.28 2900 5.28 down down correct
HAFC.US Hanmi Financial Corporation 20260826 0 31.11 31.205 30.88 31.08 161908 31.08 down down correct
HAIN.US The Hain Celestial Group Inc 20260826 0 0.89 0.89 0.77 0.77 716900 0.77 down up incorrect
HALO.US Halozyme Therapeutics Inc 20260826 0 109.32 109.66 107 107.06 1705800 107.06 down down correct
HAS.US Hasbro Inc 20260826 0 97.22 98.2 95.67 96.29 1392900 96.29 down down correct
HBAN.US Huntington Bancshares Incorporated 20260826 0 17.03 17.15 16.94 17.04 17132400 17.04 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260826 0 20.58 21.01 20.5 20.93 10300 20.93 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20260826 0 16.47 16.6 16.401 16.51 39900 16.51 up down incorrect
HBCP.US Home Bancorp Inc 20260826 0 69.39 69.78 68.525 69.24 101275 69.24 down up incorrect
HBIO.US Harvard Bioscience Inc 20260826 0 7.42 7.66 7.42 7.65 10539 7.65 up down incorrect
HBNC.US Horizon Bancorp Inc 20260826 0 19.6 19.71 19.46 19.6 411279 19.6
HBT.US HBT Financial Inc 20260826 0 35.74 35.93 35.585 35.6 69600 35.6 down down correct
HCAT.US Health Catalyst Inc 20260826 0 1.56 1.61 1.56 1.59 237816 1.59 up up correct
HCKT.US The Hackett Group Inc 20260826 0 11.19 11.2 10.9 10.99 182900 10.99 down down correct
HCM.US HUTCHMED (China) Limited 20260826 0 12.41 12.56 12.34 12.35 62700 12.35 down down correct
HCSG.US Healthcare Services Group Inc 20260826 0 22.93 23.1 22.67 22.91 485200 22.91 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260826 0 0.838 0.87 0.838 0.868 118200 0.868 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260826 0 2.69 2.7 2.55 2.7 60600 2.7 up down incorrect
HDSN.US Hudson Technologies Inc 20260826 0 5.51 5.52 5.24 5.29 594100 5.29 down up incorrect
HELE.US Helen of Troy Limited 20260826 0 28.84 29.38 28.54 29.14 498200 29.14 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260826 0 0.075 0.075 0.054 0.065 7800 0.065 down down correct
HEPS.US D 20260826 0 2.692 2.73 2.56 2.57 94500 2.57 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260826 0 25.915 25.915 25.0001 25.915 580 25.915
HFFG.US HF Foods Group Inc 20260826 0 1.83 1.85 1.82 1.85 37600 1.85 up up correct
HFWA.US Heritage Financial Corporation 20260826 0 28.89 29.034 28.71 28.74 233807 28.74 down up incorrect
HGBL.US Heritage Global Inc 20260826 0 1.19 1.23 1.19 1.2 546600 1.2 up down incorrect
HIFS.US Hingham Institution for Savings 20260826 0 298.65 302.05 295.31 300.17 36000 300.17 up up correct
HIHO.US Highway Holdings Limited 20260826 0 0.91 0.9131 0.8951 0.9098 15942 0.9098 down down correct
HIMX.US Himax Technologies Inc 20260826 0 13.65 13.89 13.49 13.84 518800 13.84 up up correct
HITI.US High Tide Inc. Common Shares 20260826 0 2.57 2.57 2.51 2.52 564508 2.52 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260826 0 2.95 2.97 2.85 2.87 10410800 2.87 down down correct
HLIT.US Harmonic Inc 20260826 0 12.25 12.56 12.25 12.44 865100 12.44 up up correct
HLMN.US Hillman Solutions Corp 20260826 0 8.15 8.25 8.02 8.04 919200 8.04 down down correct
HLNE.US Hamilton Lane Incorporated 20260826 0 106.31 108.14 105.01 105.27 459300 105.27 down down correct
HNNA.US Hennessy Advisors Inc 20260826 0 9.91 10.03 9.91 10.03 2500 10.03 up up correct
HNRG.US Hallador Energy Company 20260826 0 16.13 16.67 16.08 16.24 462200 16.24 up down incorrect
HNST.US The Honest Company Inc 20260826 0 5.48 5.91 5.43 5.72 3144900 5.72 up down incorrect
HOFT.US Hooker Furniture Corporation 20260826 0 13.81 14.24 13.49 13.74 62600 13.74 down up incorrect
HON.US Honeywell International Inc 20260826 0 216.52 221.27 216.41 220.67 3214100 220.67 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260826 0 110.105 111.59 108.25 108.54 13453300 108.54 down down correct
HOPE.US Hope Bancorp Inc 20260826 0 13.87 13.94 13.78 13.92 743600 13.92 up up correct
HOWL.US Werewolf Therapeutics Inc 20260826 0 0.9 1.05 0.898 0.989 11618700 0.989 up up correct
HPK.US HighPeak Energy Inc 20260826 0 7.79 8 7.57 7.76 293300 7.76 down down correct
HQI.US HireQuest Inc 20260826 0 17.4 17.5 16.9 17.06 11300 16.9959 down down correct
HQY.US HealthEquity Inc 20260826 0 104.39 106.022 103.56 104.42 771900 104.42 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260826 0 39.74 40.5 38.865 39.66 744700 39.66 down down correct
HROW.US Harrow Health Inc 20260826 0 41.09 41.395 38.95 39.33 566988 39.33 down down correct
HRTX.US Heron Therapeutics Inc 20260826 0 0.3201 0.329 0.3029 0.3122 3096188 0.3122 down down correct
HRZN.US Horizon Technology Finance Corporation 20260826 0 4.78 4.82 4.74 4.79 340200 4.79 up up correct
HSDT.US Helius Medical Technologies Inc 20260826 0 2.13 2.13 2.012 2.05 260700 2.05 down down correct
HSIC.US Henry Schein Inc 20260826 0 89.97 90.67 89.49 90.38 697200 90.38 up up correct
HST.US Host Hotels & Resorts Inc 20260826 0 22.99 22.99 22.42 22.43 9280000 22.43 down down correct
HSTM.US HealthStream Inc 20260826 0 28.82 28.94 28.66 28.76 147300 28.76 down down correct
HTHT.US Huazhu Group Limited 20260826 0 49.3 49.93 49 49.03 1922800 49.03 down down correct
HTLD.US Heartland Express Inc 20260826 0 12.27 12.48 12.11 12.47 448500 12.47 up up correct
HTOO.US Fusion Fuel Green PLC 20260826 0 2.105 2.105 2.02 2.03 12500 2.03 down down correct
HUBG.US Hub Group Inc 20260826 0 39.24 40.83 38.9 40 884300 40 up up correct
HUDI.US Huadi International Group Co. Ltd 20260826 0 0.8604 0.8763 0.8201 0.8337 54114 0.8337 down down correct
HUIZ.US Huize Holding Limited 20260826 0 1.45 1.849 1.45 1.76 1280000 1.76 up up correct
HUMA.US Humacyte Inc 20260826 0 0.71 0.712 0.67 0.682 5677000 0.682 down down correct
HURC.US Hurco Companies Inc 20260826 0 22.67 22.97 22.37 22.91 38500 22.91 up down incorrect
HURN.US Huron Consulting Group Inc 20260826 0 157.51 159.03 155.72 156.57 132300 156.57 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260826 0 84.205 87.82 82.23 85 4046000 85 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20260826 0 39.39 39.39 38.56 39.08 12100 39.08 down up incorrect
HWC.US Hancock Whitney Corporation 20260826 0 75.05 75.58 74.4 75.23 516100 75.23 up up correct
HWCPZ.US HWCPZ 20260826 0 22.07 22.339 22.07 22.19 9200 21.7911 up up correct
HWKN.US Hawkins Inc 20260826 0 118.59 120.04 118.25 118.57 96100 118.57 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260826 0 0.94 0.942 0.84 0.876 155100 0.876 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260826 0 25.22 26.59 24.907 25.46 1765700 25.46 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20260826 0 16.85 17.1 16.62 16.88 489400 16.88 up up correct
IBCP.US Independent Bank Corporation 20260826 0 36.93 37.06 36.62 36.71 167900 36.71 down down correct
IBEX.US IBEX Limited 20260826 0 36.95 37.17 36.5 36.63 74200 36.63 down down correct
IBKR.US Interactive Brokers Group Inc 20260826 0 97.63 97.78 94.81 97.02 3044000 96.9327 down down correct
IBOC.US International Bancshares Corporation 20260826 0 71.03 71.34 70.61 70.77 230800 70.77 down down correct
IBRX.US ImmunityBio Inc 20260826 0 8.17 8.4 8.07 8.25 9446500 8.25 up up correct
ICCC.US ImmuCell Corporation 20260826 0 9.85 10.34 9.85 10.02 7400 10.02 up down incorrect
ICCM.US Icecure Medical 20260826 0 2.3 2.32 2.2 2.29 98415 2.29 down up incorrect
ICFI.US ICF International Inc 20260826 0 88.83 89.7 88.13 89.34 106870 89.34 up down incorrect
ICHR.US Ichor Holdings Ltd 20260826 0 57.35 58.185 55.7 57.62 481900 57.62 up up correct
ICLR.US ICON Public Limited Company 20260826 0 165.88 169.83 165.45 168.93 414100 168.93 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260826 0 0.8433 0.845 0.824 0.8349 5912 0.8349 down down correct
ICUI.US ICU Medical Inc 20260826 0 182.8 182.84 179.18 179.59 161600 179.59 down up incorrect
IDCC.US InterDigital Inc 20260826 0 345.07 349.99 343.98 344.32 168000 344.32 down up incorrect
IDN.US Intellicheck Inc 20260826 0 2.85 2.92 2.83 2.85 171476 2.85
IDXX.US IDEXX Laboratories Inc 20260826 0 544.13 555.71 544.13 553.44 349400 553.44 up up correct
IDYA.US IDEAYA Biosciences Inc 20260826 0 42.26 42.325 41.09 41.58 724900 41.58 down down correct
IEP.US Icahn Enterprises L.P 20260826 0 6.62 6.83 6.6 6.81 749100 6.81 up up correct
IESC.US IES Holdings Inc 20260826 0 313.19 332.17 308.63 331.48 254016 331.48 up up correct
IFBD.US Infobird Co. Ltd 20260826 0 0.95 0.975 0.91 0.91 10536 0.91 down up incorrect
IFMK.US iFresh Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260826 0 2.45 2.5 2.33 2.42 1714100 2.42 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260826 0 26.85 27.08 26.5 26.64 36200 26.64 down up incorrect
IHRT.US iHeartMedia Inc 20260826 0 2.69 2.7 2.595 2.68 225424 2.68 down up incorrect
III.US Information Services Group Inc 20260826 0 5.05 5.05 4.89 4.96 135100 4.96 down down correct
IIIV.US i3 Verticals Inc 20260826 0 16.8 17.02 16.585 16.97 283858 16.97 up up correct
IKT.US Inhibikase Therapeutics Inc 20260826 0 2.5 2.51 2.43 2.49 244100 2.49 down up incorrect
ILMN.US Illumina Inc 20260826 0 220.78 227.7 220 224.84 1714100 224.84 up up correct
ILPT.US Industrial Logistics Properties Trust 20260826 0 8.42 8.635 8.37 8.43 334100 8.43 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260826 0 10.2 10.2 10.2 10.2 400 10.2
IMCC.US IM Cannabis Corp 20260826 0 0.0036 0.0036 0.0036 0.0036 84311 0.109
IMCR.US Immunocore Holdings plc 20260826 0 37.25 37.25 36.7 37.12 255279 37.12 down down correct
IMKTA.US Ingles Markets Incorporated 20260826 0 84.88 85.48 83.39 83.535 103377 83.535 down down correct
IMMP.US Immutep Limited 20260826 0 0.39 0.3935 0.38 0.38 35491 0.38 down down correct
IMMR.US Immersion Corporation 20260826 0 7.64 7.75 7.61 7.69 304700 7.69 up down incorrect
IMNM.US Immunome Inc 20260826 0 29.34 29.385 28.62 28.75 558800 28.75 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260826 0 56.99 57.7 56.66 57.17 41400 57.17 up up correct
IMRN.US Immuron Limited 20260826 0 1.12 1.148 1.12 1.14 3400 1.14 up up correct
IMRX.US Immuneering Corporation 20260826 0 5.23 5.23 5.109 5.15 460000 5.15 down down correct
IMTE.US Integrated Media Technology Limited 20260826 0 0.461 0.471 0.456 0.471 3600 0.471 up up correct
IMTX.US Immatics N.V 20260826 0 9.22 9.465 8.97 9.43 778000 9.43 up up correct
IMUX.US Immunic Inc 20260826 0 16.34 16.66 15.8 16.49 240200 16.49 up up correct
IMVT.US Immunovant Inc 20260826 0 43.54 44.21 42.645 43.89 852400 43.89 up up correct
IMXI.US International Money Express Inc 20260826 0 13.99 14.33 13.98 14.3 324000 14.3 up down incorrect
INAB.US IN8bio Inc. Common Stock 20260826 0 1.17 1.2 1.165 1.185 3300 1.185 up up correct
INBK.US First Internet Bancorp 20260826 0 28.51 28.6 27.21 27.41 112800 27.41 down down correct
INBKZ.US INBKZ 20260826 0 25.21 25.21 25.21 25.21 0 25.21
INBX.US Inhibrx Inc 20260826 0 123 131.01 119.435 125.34 302900 125.34 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260826 0 5.94 6.1 5.68 5.95 61300 5.95 up down incorrect
INCY.US Incyte Corporation 20260826 0 129.18 129.54 127.77 128.12 800100 128.12 down down correct
INDB.US Independent Bank Corp 20260826 0 83.48 83.48 82.62 82.78 235600 82.78 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260826 0 4 4.03 3.855 3.9 2937000 3.9 down down correct
INDP.US Indaptus Therapeutics Inc 20260826 0 1.09 1.16 1.06 1.14 206000 1.14 up down incorrect
INGN.US Inogen Inc 20260826 0 5.51 5.585 5.453 5.56 230900 5.56 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260826 0 11.29 11.79 11.29 11.79 9000 11.79 up up correct
INM.US InMed Pharmaceuticals Inc 20260826 0 1.48 1.48 1.36 1.43 60900 1.43 down down correct
INMB.US INmune Bio Inc 20260826 0 2.4 2.499 2.3997 2.445 419652 2.445 up up correct
INMD.US InMode Ltd 20260826 0 15 15.015 14.9 14.93 319000 14.93 down down correct
INN.US PF 20260826 0 17.15 17.18 17.14 17.18 5638 17.18 up up correct
INNV.US InnovAge Holding Corp 20260826 0 10.88 11.27 10.88 11.04 143300 11.04 up up correct
INO.US Inovio Pharmaceuticals Inc 20260826 0 1.28 1.37 1.25 1.3 3723900 1.3 up down incorrect
INOD.US Innodata Inc 20260826 0 56.74 58.25 55.67 55.84 902800 55.84 down down correct
INOV.US Inovalon Holdings Inc 20260826 0 38.08 38.08 38.055 38.055 600 38.055 down down correct
INSE.US Inspired Entertainment Inc 20260826 0 6.03 6.04 5.79 5.85 111000 5.85 down down correct
INSG.US Inseego Corp 20260826 0 4.56 4.58 4.42 4.52 198300 4.52 down down correct
INSM.US Insmed Incorporated 20260826 0 122.89 125.59 121.64 124.39 1979900 124.39 up up correct
INTA.US Intapp Inc. Common Stock 20260826 0 39.71 40.9 39.602 40.4 275800 40.4 up up correct
INTC.US Intel Corporation 20260826 0 86.81 88.28 85.63 88.24 75752800 88.24 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260826 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260826 0 33.89 35.1 33 34.27 94900 34.27 up up correct
INTU.US Intuit Inc 20260826 0 323.47 351.39 322.57 345.88 11443000 345.88 up up correct
INTZ.US Intrusion Inc 20260826 0 0.612 0.7 0.5962 0.692 223412 0.692 up up correct
INVA.US Innoviva Inc 20260826 0 21.15 21.33 20.84 21.24 693000 21.24 up down incorrect
INVE.US Identiv Inc 20260826 0 2.86 2.91 2.85 2.88 157700 2.88 up up correct
INVZ.US Innoviz Technologies Ltd 20260826 0 0.343 0.343 0.325 0.331 1647500 0.331 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260826 0 63.5 63.55 62.44 63.36 2152847 63.36 down down correct
IOSP.US Innospec Inc 20260826 0 94.51 96.14 94.16 95.66 224600 95.66 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260826 0 8.34 8.55 8.02 8.08 10102300 8.08 down down correct
IPAR.US Inter Parfums Inc 20260826 0 117.03 117.68 115.27 116.67 196500 116.67 down down correct
IPDN.US Professional Diversity Network Inc 20260826 0 0.139 0.1645 0.115 0.1274 10710852 0.1274 down down correct
IPGP.US IPG Photonics Corporation 20260826 0 71.84 75.26 71.08 74.21 1061700 74.21 up down incorrect
IPHA.US Innate Pharma S.A 20260826 0 2.22 2.25 2.16 2.16 20500 2.16 down up incorrect
IPSC.US Century Therapeutics Inc. 20260826 0 2.17 2.17 2.1 2.14 313500 2.14 down up incorrect
IPW.US iPower Inc. 20260826 0 2.11 2.11 1.93 2 173300 2 down down correct
IPWR.US Ideal Power Inc 20260826 0 4.69 4.99 4.69 4.88 100400 4.88 up down incorrect
IQ.US iQIYI Inc 20260826 0 1.02 1.03 0.97 0.983 9594200 0.983 down down correct
IRDM.US Iridium Communications Inc 20260826 0 46.96 47.5 46.68 47.2 705300 47.2 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260826 0 41.2 41.57 39.36 39.58 39496900 39.58 down down correct
IRIX.US IRIDEX Corporation 20260826 0 0.74 0.74 0.6985 0.7074 155303 0.7074 down down correct
IRMD.US IRadimed Corporation 20260826 0 88.2 88.88 87.125 87.47 87696 87.47 down down correct
IRTC.US iRhythm Technologies Inc 20260826 0 121.24 122.63 117.59 119.15 467800 119.15 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260826 0 4.38 4.38 4.235 4.29 1029313 4.29 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260826 0 1.6 1.67 1.565 1.64 230100 1.64 up up correct
ISRG.US Intuitive Surgical Inc 20260826 0 368.49 372.37 366.73 370.42 1664300 370.42 up up correct
ISTR.US Investar Holding Corporation 20260826 0 30.29 30.44 30.03 30.06 71000 30.06 down up incorrect
ITIC.US Investors Title Company 20260826 0 301.21 306.72 301.21 305.98 77800 305.5019 up up correct
ITRI.US Itron Inc 20260826 0 98.7 100.21 98.14 98.86 378100 98.86 up up correct
ITRN.US Ituran Location and Control Ltd 20260826 0 51.39 52.6299 51.39 52.09 123771 52.09 up up correct
IVA.US Inventiva S.A 20260826 0 4.87 4.88 4.72 4.82 924300 4.82 down down correct
IZEA.US IZEA Worldwide Inc 20260826 0 2.985 3.16 2.985 3.12 70400 3.12 up up correct
JACK.US Jack in the Box Inc 20260826 0 16.59 16.67 16.12 16.47 453600 16.47 down down correct
JAGX.US Jaguar Health Inc 20260826 0 0.93 1.03 0.902 0.919 296200 0.919 down down correct
JAKK.US JAKKS Pacific Inc 20260826 0 26.3 26.35 25.28 25.62 71400 25.3698 down down correct
JAN.US JanOne Inc 20260826 0 31.46 31.93 31.44 31.76 1106600 31.76 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260826 0 18.59 18.95 18.33 18.89 524000 18.89 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260826 0 257.4 259.83 248.52 249.29 2373000 249.29 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260826 0 262.12 264.97 259.18 263.64 429200 263.64 up up correct
JBLU.US JetBlue Airways Corporation 20260826 0 5.15 5.23 4.98 4.99 24179100 4.99 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260826 0 74.67 76.27 74.67 75.76 156900 75.76 up down incorrect
JD.US JD.com Inc 20260826 0 28.99 29.12 28.74 28.77 4705100 28.77 down down correct
JFIN.US Jiayin Group Inc 20260826 0 2.32 2.36 2.25 2.29 26300 2.29 down down correct
JFU.US 9F Inc 20260826 0 3.12 3.12 2.88 2.99 12400 2.99 down down correct
JG.US Aurora Mobile Limited 20260826 0 6.76 6.76 6.4 6.5 3090 6.5 down down correct
JJSF.US J & J Snack Foods Corp 20260826 0 89.74 90.21 86.52 88.71 156200 88.71 down up incorrect
JKHY.US Jack Henry & Associates Inc 20260826 0 172.79 174.99 171.52 172.39 819000 172.39 down down correct
JOUT.US Johnson Outdoors Inc 20260826 0 45.67 46.96 45.22 45.48 67300 45.48 down down correct
JPM.US PM 20260826 0 16.75 16.85 16.72 16.73 268863 16.73 down down correct
JRSH.US Jerash Holdings (US) Inc 20260826 0 5.55 5.81 5.52 5.63 101700 5.63 up up correct
JRVR.US James River Group Holdings Ltd 20260826 0 4.14 4.2 4.09 4.14 146100 4.14
JSM.US Navient Corporation SR NT 6% 121543 20260826 0 18.25 18.36 18.25 18.32 10900 18.32 up up correct
JSPR.US Jasper Therapeutics Inc 20260826 0 0.714 0.721 0.692 0.718 246100 0.718 up up correct
JSPRW.US Jasper Therapeutics Inc 20260826 0 0.012 0.012 0.0025 0.0099 124247 0.0099 down down correct
JVA.US Coffee Holding Co. Inc 20260826 0 3.47 3.48 3.41 3.46 78922 3.46 down down correct
JWEL.US Jowell Global Ltd 20260826 0 2.49 2.94 2.43 2.52 65500 2.52 up up correct
JYNT.US The Joint Corp 20260826 0 8.65 8.65 8.45 8.54 45000 8.54 down down correct
JZXN.US Jiuzi Holdings Inc 20260826 0 1.1 1.21 1.1 1.14 168600 1.14 up up correct
KALA.US Kala Pharmaceuticals Inc 20260826 0 0.81 0.8262 0.81 0.8161 61104 0.8161 up up correct
KALU.US Kaiser Aluminum Corporation 20260826 0 153.49 157.35 152.5 155.5 200500 155.5 up up correct
KARO.US Karooooo Ltd 20260826 0 63.6 64.28 63.36 64.28 37447 64.28 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260826 0 0.0221 0.0221 0.0221 0.0221 4359 0.0221
KBNT.US Kubient Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260826 0 10.37 10.505 10.21 10.23 1578400 10.23 down down correct
KDP.US Keurig Dr Pepper Inc 20260826 0 32.01 32.33 31.74 32.21 7119600 32.21 up up correct
KE.US Kimball Electronics Inc 20260826 0 23.52 24.06 23.31 23.85 270279 23.85 up up correct
KELYA.US Kelly Services Inc 20260826 0 16.95 17.02 16.72 16.98 232900 16.98 up up correct
KELYB.US Kelly Services Inc 20260826 0 22.99 22.99 22.99 22.99 0 22.99
KEQU.US Kewaunee Scientific Corporation 20260826 0 39 39 37.67 37.88 2600 37.88 down down correct
KFFB.US Kentucky First Federal Bancorp 20260826 0 5.84 6.34 5.5 6.34 18509 6.2888 up up correct
KFRC.US Kforce Inc 20260826 0 57.31 58.33 56.25 57 325400 57 down up incorrect
KHC.US The Kraft Heinz Company 20260826 0 24.4 25.255 24.25 24.79 26481100 24.79 up down incorrect
KIDS.US OrthoPediatrics Corp 20260826 0 24.33 24.91 24 24.03 169600 24.03 down up incorrect
KINS.US Kingstone Companies Inc 20260826 0 19.89 20.47 19.845 20.16 92700 20.16 up down incorrect
KLAC.US KLA Corporation 20260826 0 183.41 184.26 179.7 183.83 5962821 183.83 up up correct
KLDO.US Kaleido Biosciences Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260826 0 83.93 85.36 83.62 84.88 869100 84.88 up up correct
KLTR.US Kaltura Inc. Common Stock 20260826 0 1.57 1.59 1.484 1.54 252800 1.54 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260826 0 1.48 1.57 1.47 1.55 802800 1.55 up up correct
KMDA.US Kamada Ltd 20260826 0 8.51 8.64 8.31 8.38 305400 8.21 down down correct
KNDI.US Kandi Technologies Group Inc 20260826 0 0.65 0.69 0.63 0.66 59000 0.66 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260826 0 79.65 80.26 78.35 78.68 383800 78.68 down down correct
KNSL.US Kinsale Capital Group Inc 20260826 0 387.74 393.56 387.01 387.13 113500 386.8765 down down correct
KOD.US Kodiak Sciences Inc 20260826 0 39.94 40.03 38.4 39.33 296800 39.33 down down correct
KOPN.US Kopin Corporation 20260826 0 4.86 5.01 4.67 4.73 3904700 4.73 down down correct
KOSS.US Koss Corporation 20260826 0 3.47 3.55 3.4 3.44 16300 3.44 down down correct
KPLT.US Katapult Holdings Inc 20260826 0 5.75 5.99 5.705 5.78 83100 5.78 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260826 0 2.58 2.592 2.53 2.59 20400 2.59 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260826 0 1.92 1.99 1.86 1.96 753800 1.96 up up correct
KRBP.US Kiromic BioPharma Inc 20260826 0 22.4575 22.4575 22.4575 22.4575 0 22.4575
KRKR.US 36Kr Holdings Inc 20260826 0 3.04 3.08 2.99 3.07 2500 3.07 up up correct
KRMD.US Repro Med Systems Inc 20260826 0 3.21 3.22 3.16 3.21 161400 3.21
KRNT.US Kornit Digital Ltd 20260826 0 16.77 17.115 16.735 16.93 190400 16.93 up up correct
KRNY.US Kearny Financial Corp 20260826 0 9.92 9.96 9.8 9.84 877700 9.84 down down correct
KROS.US Keros Therapeutics Inc 20260826 0 11.66 11.66 11.08 11.12 113600 11.12 down down correct
KRT.US Karat Packaging Inc 20260826 0 49.48 49.9 48.5 49.26 142348 49.26 down down correct
KRUS.US Kura Sushi USA Inc 20260826 0 47.02 48.662 46.6 47.25 139500 47.25 up up correct
KRYS.US Krystal Biotech Inc 20260826 0 354.37 363.82 350.43 359.76 281000 359.76 up up correct
KTCC.US Key Tronic Corporation 20260826 0 3.81 3.89 3.62 3.73 28300 3.73 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260826 0 52.4 54.29 52.27 52.93 1984200 52.93 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260826 0 0.569 0.58 0.531 0.57 94700 0.57 up up correct
KURA.US Kura Oncology Inc 20260826 0 13.63 13.66 12.9853 13.06 2705084 13.06 down up incorrect
KVHI.US KVH Industries Inc 20260826 0 7.56 7.69 7.45 7.54 96800 7.54 down down correct
KXIN.US Kaixin Auto Holdings 20260826 0 5.57 5.71 5.09 5.22 251800 5.22 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260826 0 126.24 126.315 123.39 125.55 558000 125.55 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260826 0 13.79 14.79 13.62 14.6 100700 14.6 up up correct
KZR.US Kezar Life Sciences Inc 20260826 0 0.16 0.1625 0.16 0.16 365506 0.16
LAKE.US Lakeland Industries Inc 20260826 0 11.54 12.09 11.54 11.82 49500 11.82 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260826 0 152.75 153.06 150.92 151.98 358500 151.98 down down correct
LAND.US Gladstone Land Corporation 20260826 0 8.78 8.89 8.75 8.87 713500 8.87 up up correct
LANDO.US Gladstone Land Corporation 20260826 0 20.9 21.16 20.851 20.86 7500 20.86 down up incorrect
LARAX.US LARAX 20260826 0 8.17 8.17 8.17 8.17 0 8.17
LARK.US Landmark Bancorp Inc 20260826 0 32.23 32.25 31.91 31.96 9900 31.96 down up incorrect
LASR.US nLIGHT Inc 20260826 0 42.77 44.469 42.75 43.7 1007800 43.7 up up correct
LAUR.US Laureate Education Inc 20260826 0 38.28 38.84 38.28 38.67 652200 38.67 up up correct
LAZR.US Luminar Technologies Inc 20260826 0 43.41 44.15 42.9001 44.15 136661 44.15 up up correct
LBTYA.US Liberty Global plc 20260826 0 10.82 10.92 10.66 10.78 2176894 10.78 down up incorrect
LBTYB.US Liberty Global plc 20260826 0 12.96 12.96 12.96 12.96 1500 12.96
LBTYK.US Liberty Global plc 20260826 0 10.55 10.62 10.4 10.5 978591 10.5 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260826 0 33.47 33.57 33.47 33.5 22100 33.5 up up correct
LCID.US Lucid Group Inc. Common Stock 20260826 0 5.24 5.33 4.83 4.95 17079900 4.95 down down correct
LCNB.US LCNB Corp 20260826 0 19.63 19.63 19.05 19.18 34000 18.9617 down down correct
LCRDX.US LCRDX 20260826 0 8.17 8.17 8.17 8.17 0 8.17
LCRUX.US LCRUX 20260826 0 8.17 8.17 8.17 8.17 0 8.1151
LCUT.US Lifetime Brands Inc 20260826 0 9.37 9.51 9.02 9.13 143400 9.13 down down correct
LE.US Lands' End Inc 20260826 0 12.09 12.31 12.09 12.18 143200 12.18 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260826 0 280.32 292.54 280.28 290.12 742700 290.12 up down incorrect
LEDS.US SemiLEDs Corporation 20260826 0 1.95 2.035 1.9001 2 7199 2 up down incorrect
LEE.US Lee Enterprises Incorporated 20260826 0 8.47 8.55 8.24 8.27 34502 8.27 down down correct
LEGH.US Legacy Housing Corporation 20260826 0 28.99 28.99 28.52 28.55 56200 28.55 down down correct
LEGN.US Legend Biotech Corporation 20260826 0 21.31 21.31 20.63 20.68 922800 20.68 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260826 0 92.2 92.2 92.2 92.2 0 92.2
LESL.US Leslie's Inc 20260826 0 0.6 0.6146 0.56 0.571 301400 0.571 down down correct
LEXX.US Lexaria Bioscience Corp 20260826 0 11.7 11.9 11 11.04 5200 11.04 down down correct
LFMD.US LifeMD Inc 20260826 0 3.22 3.3 3.2 3.24 476100 3.24 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260826 0 23.15 23.15 23.15 23.15 0 23.15
LFST.US LifeStance Health Group Inc. Common Stock 20260826 0 12.21 12.48 12.01 12.15 4430900 12.15 down down correct
LFUS.US Littelfuse Inc 20260826 0 406.94 422.11 406.94 418.72 227900 418.72 up up correct
LFVN.US LifeVantage Corporation 20260826 0 6.83 6.84 6.5 6.61 53800 6.5578 down down correct
LGHL.US Lion Group Holding Ltd 20260826 0 0.549 0.586 0.535 0.557 10380000 0.557 up up correct
LGIH.US LGI Homes Inc 20260826 0 58.94 59.11 57.36 58.22 247000 58.22 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260826 0 281.72 289.66 277.01 287.85 147500 287.85 up up correct
LGO.US Largo Resources Ltd 20260826 0 0.75 0.82 0.75 0.77 944200 0.77 up up correct
LGVN.US Longeveron Inc 20260826 0 0.686 0.74 0.676 0.7033 66599 7.033 up up correct
LI.US Li Auto Inc 20260826 0 12.14 12.485 12.12 12.14 3118000 12.14
LIDR.US Aeye Inc 20260826 0 1.2 1.2295 1.18 1.18 460192 1.18 down up incorrect
LIFE.US aTyr Pharma Inc 20260826 0 38.24 40.97 38 39.11 1614000 39.11 up down incorrect
LILA.US Liberty Latin America Ltd 20260826 0 8.64 8.675 8.56 8.66 283600 8.66 up down incorrect
LILAK.US Liberty Latin America Ltd 20260826 0 8.56 8.605 8.44 8.57 812900 8.57 up up correct
LINC.US Lincoln Educational Services Corporation 20260826 0 25.28 26.35 25.18 25.61 1035800 25.61 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260826 0 31.74 31.93 30.9 31.19 562900 31.19 down down correct
LINK.US Interlink Electronics Inc 20260826 0 5.17 5.36 5.1 5.17 25200 5.17
LIQT.US LiqTech International Inc 20260826 0 0.59 0.62 0.59 0.59 30000 0.59
LITE.US Lumentum Holdings Inc 20260826 0 880 947.53 876.09 939.03 4511400 939.03 up up correct
LIVE.US Live Ventures Incorporated 20260826 0 10.04 10.08 9.39 9.51 8100 9.51 down down correct
LIVN.US LivaNova PLC 20260826 0 79.83 80.03 77.63 79.97 733400 79.97 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260826 0 4.16 4.31 4.03 4.18 102700 4.18 up up correct
LKFN.US Lakeland Financial Corporation 20260826 0 59.66 59.92 59.42 59.47 117400 59.47 down down correct
LKQ.US LKQ Corporation 20260826 0 25.34 25.78 25.21 25.75 2957000 25.75 up up correct
LMAT.US LeMaitre Vascular Inc 20260826 0 78.91 79.81 78.27 79.61 150400 79.61 up up correct
LMB.US Limbach Holdings Inc 20260826 0 41.79 42.53 41.17 42.42 383268 42.42 up up correct
LMNR.US Limoneira Company 20260826 0 13.84 13.84 13.5 13.5 39800 13.5 down down correct
LMPX.US LMP Automotive Holdings Inc 20260826 0 0.095 0.095 0.095 0.095 3000 0.095
LNSR.US LENSAR Inc 20260826 0 8.94 8.94 8.54 8.65 71518 8.65 down down correct
LNT.US Alliant Energy Corporation 20260826 0 68.34 69.19 68.17 68.92 1706800 68.92 up up correct
LNTH.US Lantheus Holdings Inc 20260826 0 100.75 101.06 100.73 100.82 1315900 100.82 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260826 0 4.05 4.1128 4 4.03 81078 4.03 down down correct
LOB.US Live Oak Bancshares Inc 20260826 0 40.11 40.128 39.723 39.99 130318 39.9595 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260826 0 15.71 15.785 15.42 15.62 216800 15.62 down down correct
LOGC.US LogicBio Therapeutics Inc 20260826 0 12 12.87 12 12.68 220300 12.68 up up correct
LOGI.US Logitech International S.A 20260826 0 98.98 100.36 98.66 100.19 441100 100.19 up up correct
LOOP.US Loop Industries Inc 20260826 0 0.589 0.608 0.566 0.592 324400 0.592 up up correct
LOPE.US Grand Canyon Education Inc 20260826 0 148.24 150.21 147.69 148.77 323100 148.77 up up correct
LOVE.US The Lovesac Company 20260826 0 15.94 16.36 15.65 16.28 242000 16.28 up up correct
LPCN.US Lipocine Inc 20260826 0 2.15 2.29 2.15 2.15 106000 2.15
LPLA.US LPL Financial Holdings Inc 20260826 0 359.87 365 344.45 360.25 721700 360.25 up up correct
LPSN.US LivePerson Inc 20260826 0 2.72 2.79 2.71 2.71 60100 2.71 down up incorrect
LPTH.US LightPath Technologies Inc 20260826 0 13.79 14.09 13.08 13.18 1497000 13.18 down up incorrect
LQDA.US Liquidia Corporation 20260826 0 70.14 72.96 70 71.36 846000 71.36 up down incorrect
LQDT.US Liquidity Services Inc 20260826 0 43.3 43.59 41.75 41.89 170500 41.89 down down correct
LRCX.US Lam Research Corporation 20260826 0 314.61 315.72 308.05 312.88 4113500 312.88 down down correct
LRMR.US Larimar Therapeutics Inc 20260826 0 4.14 4.18 4.02 4.17 702100 4.17 up up correct
LSBK.US Lake Shore Bancorp Inc 20260826 0 17.2 17.27 17.12 17.2 9900 17.2
LSCC.US Lattice Semiconductor Corporation 20260826 0 117.17 121.6 116.54 119.34 1745100 119.34 up up correct
LSTR.US Landstar System Inc 20260826 0 178.41 181.79 176.55 181.63 366900 181.63 up up correct
LTAFX.US Altst Strgs Fd A 20260826 0 12.72 12.72 12.72 12.72 0 12.72
LTBR.US Lightbridge Corporation 20260826 0 8.2 8.67 7.98 8.05 653100 8.05 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260826 0 11.69 11.69 11.69 11.69 0 11.69
LTCH.US Latch Inc 20260826 0 0.151 0.188 0.151 0.152 3600 0.152 up up correct
LTIFX.US LTIFX 20260826 0 12.92 12.92 12.92 12.92 0 12.92
LTRN.US Lantern Pharma Inc 20260826 0 2.17 2.26 2.1 2.18 108700 2.18 up up correct
LTRX.US Lantronix Inc 20260826 0 5.88 5.9 5.555 5.66 2286749 5.66 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260826 0 1 1.015 0.96 0.9707 834240 0.9707 down down correct
LULU.US Lululemon Athletica Inc 20260826 0 118.18 118.7 115.87 116.35 3686600 116.35 down up incorrect
LUNA.US Luna Innovations Incorporated 20260826 0 1.35 1.36 1.35 1.36 28860 1.36 up up correct
LUNG.US Pulmonx Corporation 20260826 0 2.54 2.59 2.37 2.5 312700 2.5 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260826 0 13.72 14.64 12.865 13.5 50300 13.5 down down correct
LVO.US LiveOne Inc 20260826 0 3.82 3.89 3.8 3.8 23400 3.8 down down correct
LWAY.US Lifeway Foods Inc 20260826 0 26.18 26.55 25.65 26.47 86700 26.47 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260826 0 5.89 6.11 5.8 5.83 2288300 5.83 down up incorrect
LX.US LexinFintech Holdings Ltd 20260826 0 1.29 1.295 1.17 1.18 4706600 1.18 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260826 0 1.75 1.8 1.724 1.8 4700 1.8 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260826 0 2.32 2.35 2.28 2.31 1197700 2.31 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260826 0 15.34 15.41 14.61 14.8 87800 14.8 down down correct
LYFT.US Lyft Inc 20260826 0 17.68 17.8 17.065 17.39 14066700 17.39 down down correct
LYRA.US Lyra Therapeutics Inc 20260826 0 0.01 0.25 0.01 0.25 959 0.25 up up correct
LYTS.US LSI Industries Inc 20260826 0 20.67 20.67 20.16 20.27 495713 20.2186 down down correct
LZ.US LegalZoom.com Inc 20260826 0 5.86 5.93 5.78 5.9 1325400 5.9 up up correct
MANH.US Manhattan Associates Inc 20260826 0 209.77 217.17 207.48 215.89 501100 215.89 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260826 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260826 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260826 0 358.07 360.67 355.07 358.67 2033100 358.67 up up correct
MARA.US Marathon Digital Holdings Inc 20260826 0 11.56 11.73 10.99 11.22 41989700 11.22 down down correct
MARK.US Remark Holdings Inc 20260826 0 0.0012 0.0012 0.0012 0.0012 432 0.0012
MARPS.US Marine Petroleum Trust 20260826 0 4.93 4.93 4.92 4.92 6000 4.817 down up incorrect
MASS.US 908 Devices Inc 20260826 0 10.96 11.02 10.315 10.37 461200 10.37 down down correct
MAT.US Mattel Inc 20260826 0 15.35 15.58 15.14 15.23 2554400 15.23 down down correct
MATW.US Matthews International Corporation 20260826 0 21.64 21.93 21.35 21.55 591600 21.55 down up incorrect
MAYS.US J.W. Mays Inc 20260826 0 41.37 41.69 41.36 41.67 2155 41.67 up up correct
MBIN.US Merchants Bancorp 20260826 0 53.84 54.22 53.37 53.5 130200 53.5 down down correct
MBINN.US Merchants Bancorp 20260826 0 20.05 20.05 19.92 20.03 5400 20.03 down down correct
MBIO.US Mustang Bio Inc 20260826 0 0.545 0.568 0.545 0.56 15800 0.56 up up correct
MBOT.US Microbot Medical Inc 20260826 0 1.53 1.53 1.47 1.52 563548 1.52 down down correct
MBRX.US Moleculin Biotech Inc 20260826 0 0.634 0.655 0.59 0.6 461900 0.6 down down correct
MBUU.US Malibu Boats Inc 20260826 0 28.36 28.665 26.52 26.64 283900 26.64 down down correct
MBWM.US Mercantile Bank Corporation 20260826 0 60.65 60.79 59.65 59.88 72800 59.88 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260826 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260826 0 35.32 35.35 34.931 35.24 83100 35.24 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260826 0 24.89 24.95 24.18 24.24 133800 24.24 down down correct
MCHP.US Microchip Technology Incorporated 20260826 0 73.41 74.41 72.91 74.05 6224900 74.05 up up correct
MCHX.US Marchex Inc 20260826 0 1.78 1.84 1.78 1.83 15500 1.83 up up correct
MCRB.US Seres Therapeutics Inc 20260826 0 4.93 5 4.71 4.76 58200 4.76 down down correct
MCRI.US Monarch Casino & Resort Inc 20260826 0 123.24 124.59 122.4 124.22 133300 123.9106 up up correct
MDB.US MongoDB Inc 20260826 0 391.225 407.71 388.08 406.11 973600 406.11 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260826 0 510.14 550.33 507.48 538.88 345500 538.88 up up correct
MDIA.US MediaCo Holding Inc 20260826 0 1.06 1.134 1.03 1.09 9600 1.09 up up correct
MDLZ.US Mondelez International Inc 20260826 0 62.99 63.49 62.79 63.01 6974000 63.01 up up correct
MDRR.US Medalist Diversified REIT Inc 20260826 0 11.5782 12.19 11.5782 12.19 681 12.19 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260826 0 4.65 4.88 4.65 4.88 2281 4.88 up up correct
MDWD.US MediWound Ltd 20260826 0 13 13.085 12.61 12.7 209600 12.7 down up incorrect
MDXG.US MiMedx Group Inc 20260826 0 4.33 4.44 4.27 4.42 711000 4.42 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260826 0 0.8 0.8 0.74 0.756 190800 0.756 down down correct
MEDP.US Medpace Holdings Inc 20260826 0 607.86 620.58 605.63 619.05 149400 619.05 up up correct
MEDS.US TRxADE HEALTH Inc 20260826 0 1.35 1.368 1.26 1.335 2800800 1.335 down down correct
MELI.US MercadoLibre Inc 20260826 0 1995.39 2008.38 1948.4 1950.44 326724 1950.44 down down correct
MEOH.US Methanex Corporation 20260826 0 57.12 57.73 56.4 56.93 337400 56.93 down down correct
MERC.US Mercer International Inc 20260826 0 0.42 0.44 0.4 0.41 56036600 0.41 down down correct
MESO.US Mesoblast Limited 20260826 0 17.08 17.08 16.67 16.84 108200 16.84 down down correct
METC.US Ramaco Resources Inc 20260826 0 12.52 12.75 11.97 12.7 2146700 12.7 up up correct
MFIN.US Medallion Financial Corp 20260826 0 12 12.07 11.68 11.72 67702 11.72 down down correct
MGEE.US MGE Energy Inc 20260826 0 79.01 79.72 78.905 79.39 165635 78.8706 up down incorrect
MGNI.US Magnite Inc 20260826 0 23.31 23.87 23.07 23.38 1617400 23.38 up up correct
MGNX.US MacroGenics Inc 20260826 0 4.16 4.16 4.04 4.04 263034 4.04 down down correct
MGPI.US MGP Ingredients Inc 20260826 0 17.87 17.87 17.43 17.44 110700 17.44 down down correct
MGRC.US McGrath RentCorp 20260826 0 115.2 116 114.06 114.15 102100 114.15 down down correct
MGTX.US MeiraGTx Holdings plc 20260826 0 14.85 14.92 14.41 14.56 606500 14.56 down down correct
MGYR.US Magyar Bancorp Inc 20260826 0 19.67 19.68 19.27 19.68 5342 19.68 up up correct
MIDD.US The Middleby Corporation 20260826 0 113.97 116.31 113.26 115.44 419700 115.44 up up correct
MIND.US MIND Technology Inc 20260826 0 4.34 4.6 4.29 4.36 150100 4.36 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260826 0 97.95 98.8 95 98.51 571100 98.51 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260826 0 1.17 1.187 1.125 1.18 726900 1.18 up up correct
MITK.US Mitek Systems Inc 20260826 0 18.12 18.12 17.48 17.75 399800 17.75 down up incorrect
MKSI.US MKS Instruments Inc 20260826 0 270.12 275.17 266.52 271.75 1702900 271.75 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260826 0 18.05 18.05 17.69 17.71 6500 17.71 down down correct
MKTX.US MarketAxess Holdings Inc 20260826 0 162.49 162.71 162.49 162.52 643900 162.52 up up correct
MLAB.US Mesa Laboratories Inc 20260826 0 127.1 127.92 125.22 127.15 110900 126.9924 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20260826 0 5.52 5.52 5.41 5.41 1034100 5.41 down up incorrect
MLKN.US MillerKnoll Inc 20260826 0 23.42 23.8 22.97 23.33 568400 23.1438 down down correct
MMLP.US Martin Midstream Partners L.P 20260826 0 2.28 2.3 2.22 2.22 3800 2.22 down down correct
MMSI.US Merit Medical Systems Inc 20260826 0 91.07 91.07 88.95 90.54 544300 90.54 down down correct
MMYT.US MakeMyTrip Limited 20260826 0 60.21 60.75 58.51 59.16 456700 59.16 down down correct
MNDO.US MIND C.T.I. Ltd 20260826 0 1 1.04 0.9801 0.9908 86363 0.9908 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260826 0 90.06 93.575 89.45 92.55 1388500 92.55 up up correct
MNKD.US MannKind Corporation 20260826 0 4.16 4.19 4.05 4.09 1766300 4.09 down down correct
MNOV.US MediciNova Inc 20260826 0 1.57 1.58 1.43 1.48 40700 1.48 down down correct
MNPR.US Monopar Therapeutics Inc 20260826 0 111.26 114.75 108.22 113.72 123800 113.72 up up correct
MNRO.US Monro Inc 20260826 0 14 14.06 12.56 12.61 1188600 12.61 down down correct
MNSB.US MainStreet Bancshares Inc 20260826 0 25 25.2671 24.68 24.9 56628 24.9 down down correct
MNSBP.US MainStreet Bancshares Inc 20260826 0 25.85 25.85 25.85 25.85 200 25.85
MNST.US Monster Beverage Corporation 20260826 0 48.94 48.94 47.79 47.81 6224135 47.81 down down correct
MNTK.US Montauk Renewables Inc 20260826 0 1.82 1.82 1.77 1.78 71800 1.78 down down correct
MNTS.US Momentus Inc 20260826 0 4.2 4.32 4.11 4.24 461000 4.24 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260826 0 4.49 4.49 4.42 4.45 2400 4.45 down down correct
MOMO.US Momo Inc 20260826 0 5.76 5.79 5.7 5.76 350600 5.76
MORN.US Morningstar Inc 20260826 0 212.9 215.92 211.41 212.44 171400 212.44 down down correct
MOTS.US Motus GI Holdings Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260826 0 9.38 10.19 9.16 9.59 53300 9.59 up down incorrect
MPAA.US Motorcar Parts of America Inc 20260826 0 11.73 11.73 11.395 11.46 81189 11.46 down up incorrect
MPB.US Mid Penn Bancorp Inc 20260826 0 37.09 37.235 36.665 36.8 68391 36.8 down up incorrect
MPWR.US Monolithic Power Systems Inc 20260826 0 1301.04 1311.02 1284.5601 1303.88 254500 1303.88 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260826 0 16.19 16.315 16 16.08 719300 16.08 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260826 0 2.169 2.26 2.148 2.25 20100 2.25 up up correct
MRAM.US Everspin Technologies Inc 20260826 0 17.32 18.015 16.92 17.61 978300 17.61 up up correct
MRBK.US Meridian Corporation 20260826 0 20.765 20.765 19.33 19.39 73700 19.39 down down correct
MRCY.US Mercury Systems Inc 20260826 0 87.74 90.28 87 89.76 587500 89.76 up up correct
MREO.US Mereo BioPharma Group plc 20260826 0 0.289 0.289 0.276 0.278 1017000 0.278 down down correct
MRKR.US Marker Therapeutics Inc 20260826 0 1.52 1.59 1.45 1.45 33800 1.45 down down correct
MRLN.US Marlin Business Services Corp 20260826 0 3.34 3.42 3.24 3.32 874800 3.32 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260826 0 0.975 0.99 0.934 0.94 9900 0.94 down down correct
MRNA.US Moderna Inc 20260826 0 154.2 156.13 145.1 149.66 22009500 149.66 down down correct
MRTN.US Marten Transport Ltd 20260826 0 14.44 14.52 14.29 14.46 472000 14.46 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260826 0 8.85 9.42 8.68 8.9 5537600 8.9 up up correct
MRVL.US Marvell Technology Inc 20260826 0 240 245.17 236.79 245.11 17107000 245.11 up up correct
MS.US PO 20260826 0 16.62 16.6899 16.56 16.58 82862 16.58 down down correct
MSBI.US Midland States Bancorp Inc 20260826 0 32.84 32.91 32.62 32.79 107200 32.79 down down correct
MSEX.US Middlesex Water Company 20260826 0 58.72 58.99 58.16 58.51 73700 58.51 down down correct
MSFT.US Microsoft Corporation 20260826 0 487.85 497.4 487.31 496.37 20758900 496.37 up up correct
MSGM.US Motorsport Games Inc 20260826 0 3.96 4.1 3.96 4.01 5700 4.01 up up correct
MSTR.US MicroStrategy Incorporated 20260826 0 123.26 125.54 120.87 123.19 17032300 123.19 down down correct
MTC.US Mmtec Inc 20260826 0 3.81 3.9 3.612 3.83 4900 3.83 up up correct
MTCH.US Match Group Inc 20260826 0 42.21 42.385 41.725 42.07 3114600 42.07 down down correct
MTEX.US Mannatech Incorporated 20260826 0 6.23 7.1 6.23 7.1 24400 7.1 up up correct
MTLS.US Materialise NV 20260826 0 6.49 6.71 6.47 6.67 87700 6.67 up up correct
MTRX.US Matrix Service Company 20260826 0 10.77 10.9 10.63 10.74 289700 10.74 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260826 0 267.08 272.99 266.26 272.66 1227500 272.66 up up correct
MU.US Micron Technology Inc 20260826 0 925.74 945.75 924.6 938.4 18721700 938.4 up up correct
MVBF.US MVB Financial Corp 20260826 0 30.35 30.48 29.81 29.95 58500 29.7818 down down correct
MVIS.US MicroVision Inc 20260826 0 1.78 1.91 1.75 1.85 968000 1.85 up up correct
MVST.US Microvast Holdings Inc 20260826 0 0.78 0.7997 0.7434 0.7665 8089922 0.7665 down down correct
MXCT.US MaxCyte Inc. 20260826 0 1.35 1.35 1.31 1.31 291900 1.31 down down correct
MYFW.US First Western Financial Inc 20260826 0 31.13 31.13 30.33 30.74 31300 30.74 down down correct
MYGN.US Myriad Genetics Inc 20260826 0 3.18 3.19 3.09 3.12 1287600 3.12 down down correct
MYPS.US Playstudios Inc 20260826 0 0.51 0.5466 0.4905 0.498 325332 0.498 down down correct
MYRG.US MYR Group Inc 20260826 0 296.05 314.32 295.04 312.83 321400 312.83 up up correct
MYSZ.US My Size Inc 20260826 0 2.59 2.64 2.53 2.54 20300 2.54 down down correct
NAII.US Natural Alternatives International Inc 20260826 0 2.15 2.17 2.1 2.17 4400 2.17 up up correct
NATH.US Nathan's Famous Inc 20260826 0 98.14 98.14 97.48 97.68 13621 97.68 down down correct
NATR.US Nature's Sunshine Products Inc 20260826 0 14.19 14.46 14.19 14.29 199700 14.29 up up correct
NAUT.US Nautilus Biotechnology Inc 20260826 0 0.922 0.95 0.91 0.937 860900 0.937 up up correct
NAVI.US Navient Corporation 20260826 0 9.48 9.54 9.345 9.37 653800 9.37 down down correct
NBIX.US Neurocrine Biosciences Inc 20260826 0 153.21 159.4 152.02 156.59 1119100 156.59 up down incorrect
NBN.US Northeast Bank 20260826 0 128.32 130.19 127.6 129.86 119100 129.86 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260826 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260826 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260826 0 51.56 51.71 51.21 51.51 216900 51.1093 down up incorrect
NBTX.US Nanobiotix S.A 20260826 0 41.325 44.5 39.89 44.5 240427 44.5 up up correct
NCMI.US National CineMedia Inc 20260826 0 2.7 2.71 2.63 2.64 483500 2.64 down down correct
NCNA.US NuCana plc 20260826 0 1.48 1.53 1.465 1.53 12800 1.53 up up correct
NCNO.US nCino Inc 20260826 0 19.33 21.685 19.137 21.51 5751000 21.51 up up correct
NCSM.US NCS Multistage Holdings Inc 20260826 0 48.93 48.93 48.26 48.82 5556 48.82 down down correct
NCTY.US The9 Limited 20260826 0 4.31 4.94 4.25 4.85 321700 4.85 up up correct
NDAQ.US Nasdaq Inc 20260826 0 98.43 99.67 98.26 99.47 1543700 99.47 up down incorrect
NDLS.US Noodles & Company 20260826 0 15.56 15.56 14.46 14.53 36900 14.53 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20260826 0 4.46 5.44 4.172 5.44 11400 5.44 up down incorrect
NDSN.US Nordson Corporation 20260826 0 335.45 339.12 332.55 334.58 353100 334.58 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260826 0 26.35 26.47 26.205 26.33 34085 26.33 down up incorrect
NEGG.US Newegg Commerce Inc 20260826 0 17.5 18.27 17.5 18.01 25300 18.01 up down incorrect
NEO.US NeoGenomics Inc 20260826 0 16.69 17.46 16.58 17.37 1679900 17.37 up up correct
NEOG.US Neogen Corporation 20260826 0 12.18 12.18 11.66 11.7 1415600 11.7 down down correct
NEON.US Neonode Inc 20260826 0 0.9 0.95 0.9 0.9 23500 0.9
NEPH.US Nephros Inc 20260826 0 4.35 4.62 4.04 4.05 37600 4.05 down down correct
NERV.US Minerva Neurosciences Inc 20260826 0 5.01 5.63 4.98 5.43 384000 5.43 up up correct
NESR.US National Energy Services Reunited Corp 20260826 0 33.08 33.77 32.5 33.64 1762000 33.64 up up correct
NEWT.US Newtek Business Services Corp 20260826 0 12.47 12.58 12.32 12.33 323000 12.33 down down correct
NEXI.US NexImmune Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260826 0 7.4 7.64 7.225 7.36 2437664 7.36 down down correct
NFE.US New Fortress Energy Inc 20260826 0 0.282 0.295 0.276 0.289 1966700 0.289 up up correct
NFLX.US Netflix Inc 20260826 0 82.05 82.42 81.3 81.46 22874900 81.46 down down correct
NHTC.US Natural Health Trends Corp 20260826 0 1.76 1.76 1.69 1.71 10000 1.71 down down correct
NICE.US NICE Ltd 20260826 0 98.96 101.58 98.9 101.1 180100 101.1 up down incorrect
NICHX.US NICHX 20260826 0 25.86 25.86 25.86 25.86 0 25.86
NIU.US Niu Technologies 20260826 0 1.93 1.97 1.93 1.96 45500 1.96 up up correct
NKSH.US National Bankshares Inc 20260826 0 41.21 41.24 40.32 40.78 39400 40.78 down up incorrect
NKTR.US Nektar Therapeutics 20260826 0 74.21 74.97 73.61 73.77 450200 73.77 down up incorrect
NKTX.US Nkarta Inc 20260826 0 2.71 2.71 2.61 2.63 260800 2.63 down up incorrect
NMFC.US New Mountain Finance Corporation 20260826 0 7.61 7.63 7.55 7.57 182100 7.57 down down correct
NMIH.US NMI Holdings Inc 20260826 0 45.37 45.43 44.915 45.14 424800 45.14 down down correct
NMRD.US Nemaura Medical Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260826 0 16.03 16.13 15.73 15.76 1048300 15.76 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260826 0 2.16 2.166 2 2 10400 2 down down correct
NNBR.US NN Inc 20260826 0 3.52 3.66 3.51 3.53 1044400 3.53 up up correct
NNDM.US Nano Dimension Ltd 20260826 0 1.54 1.61 1.53 1.59 1377200 1.59 up up correct
NNOX.US Nano 20260826 0 0.8761 0.905 0.85 0.8758 499150 0.8758 down down correct
NODK.US NI Holdings Inc 20260826 0 15.54 15.54 15.1 15.29 12200 15.29 down down correct
NOVT.US Novanta Inc 20260826 0 139.65 145.72 139.22 143.96 311500 143.96 up up correct
NPCE.US NeuroPace Inc 20260826 0 14.23 14.86 14.1 14.68 172800 14.68 up up correct
NRC.US National Research Corporation 20260826 0 21.7 22.125 21.42 22 125763 22 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260826 0 10.06 10.1 9.78 9.79 404600 9.79 down down correct
NRIM.US Northrim BanCorp Inc 20260826 0 25.61 25.82 25.37 25.63 65328 25.63 up up correct
NRIX.US Nurix Therapeutics Inc 20260826 0 26.77 27.23 26.44 26.71 551900 26.71 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260826 0 12.41 12.41 12.41 12.41 0 12.41
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260826 0 12.62 12.62 12.62 12.62 0 12.62
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260826 0 12.63 12.63 12.63 12.63 0 12.63
NRXP.US NRx Pharmaceuticals Inc 20260826 0 3.62 3.62 3.38 3.46 1011362 3.46 down down correct
NSIT.US Insight Enterprises Inc 20260826 0 150.99 152.25 149.21 151.83 158700 151.83 up up correct
NSPR.US InspireMD Inc 20260826 0 0.9 0.92 0.89 0.89 35200 0.89 down down correct
NSSC.US Napco Security Technologies Inc 20260826 0 35.87 36.4 35.23 35.73 657400 35.73 down down correct
NSYS.US Nortech Systems Incorporated 20260826 0 12.01 12.04 11.76 11.78 7700 11.78 down down correct
NTAP.US NetApp Inc 20260826 0 187.56 195.05 187.31 193.85 1709900 193.85 up up correct
NTCT.US NetScout Systems Inc 20260826 0 37.95 38.665 37.76 38.5 442797 38.5 up up correct
NTES.US NetEase Inc 20260826 0 125.5 126.1 123.16 123.43 746300 123.43 down down correct
NTGR.US NETGEAR Inc 20260826 0 21.28 21.755 21.05 21.66 258618 21.66 up up correct
NTIC.US Northern Technologies International Corporation 20260826 0 8.08 8.11 8.08 8.11 1700 8.11 up up correct
NTLA.US Intellia Therapeutics Inc 20260826 0 13.38 13.5 12.98 13.19 2707200 13.19 down down correct
NTNX.US Nutanix Inc 20260826 0 65.002 66.79 64.8 65.39 4689300 65.39 up up correct
NTRA.US Natera Inc 20260826 0 333.29 340.96 333.29 338.45 1093900 338.45 up up correct
NTRB.US Nutriband Inc. Common Stock 20260826 0 4.74 4.8 4.1621 4.5 61455 4.5 down down correct
NTRBW.US Nutriband Inc. Warrant 20260826 0 0.5 0.7 0.5 0.7 2500 0.7 up up correct
NTRS.US Northern Trust Corporation 20260826 0 186.95 187.86 185.15 187.66 807200 187.66 up up correct
NTRSO.US Northern Trust Corporation 20260826 0 18.96 18.97 18.65 18.65 57400 18.65 down down correct
NTWK.US NetSol Technologies Inc 20260826 0 4.02 4.05 4.02 4.05 6700 4.05 up up correct
NUWE.US Nuwellis Inc 20260826 0 1.05 1.11 0.98 1.01 24386900 1.01 down down correct
NVAX.US Novavax Inc 20260826 0 9.33 9.44 9.13 9.21 3507700 9.21 down down correct
NVCR.US NovoCure Limited 20260826 0 17.43 17.97 17.15 17.89 1270900 17.89 up up correct
NVDA.US NVIDIA Corporation 20260826 0 212.64 213.6 209.23 209.66 179900000 209.66 down down correct
NVEC.US NVE Corporation 20260826 0 107.76 108.5 105.6 107.12 89400 107.12 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260826 0 367.51 371.92 358.37 366.35 403000 366.35 down up incorrect
NVNO.US enVVeno Medical Corp 20260826 0 11.299 11.95 10.805 11.468 17300 11.468 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20260826 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
NVTS.US Navitas Semiconductor Corporation Common Stock 20260826 0 12.6 12.96 12.335 12.67 14965100 12.67 up down incorrect
NVVE.US Nuvve Holding Corp 20260826 0 1.25 1.29 1.25 1.29 6466 1.29 up up correct
NWBI.US Northwest Bancshares Inc 20260826 0 15.37 15.39 15.24 15.32 784903 15.32 down down correct
NWE.US NorthWestern Corporation 20260826 0 71.02 71.93 70.95 71.48 350000 71.48 up up correct
NWFL.US Norwood Financial Corp 20260826 0 33.83 33.85 33.33 33.59 26900 33.59 down down correct
NWL.US Newell Brands Inc 20260826 0 5.94 6.05 5.86 5.96 6079000 5.889 up up correct
NWPX.US Northwest Pipe Company 20260826 0 111.12 112.55 110.37 112.39 161200 112.39 up down incorrect
NWS.US News Corporation 20260826 0 35.12 35.35 34.96 35.24 659995 35.24 up down incorrect
NWSA.US News Corporation 20260826 0 31.01 31.1 30.75 30.96 2709900 30.96 down down correct
NXPI.US NXP Semiconductors N.V 20260826 0 224.75 226.19 222.26 223.15 1815700 223.15 down down correct
NXST.US Nexstar Media Group Inc 20260826 0 189.72 189.98 185.16 185.52 279000 185.52 down down correct
NXTC.US NextCure Inc 20260826 0 5.85 6.19 5.6 5.83 91100 5.83 down down correct
NXTP.US Nextplay Technologies Inc 20260826 0 0.0002 0.0002 0.0002 0.0002 191 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260826 0 1.68 1.68 1.6 1.62 126400 1.62 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260826 0 37.82 37.94 37.5 37.82 33600 37.82
OCC.US Optical Cable Corporation 20260826 0 13.17 13.58 13.03 13.13 104200 13.13 down down correct
OCCI.US OFS Credit Company Inc 20260826 0 2.61 2.63 2.59 2.63 127200 2.63 up up correct
OCFC.US OceanFirst Financial Corp 20260826 0 18.94 19.2 18.84 19.02 1463050 19.02 up up correct
OCG.US Oriental Culture Holding LTD 20260826 0 1.55 1.62 1.55 1.58 49800 1.58 up up correct
OCGN.US Ocugen Inc 20260826 0 1.405 1.42 1.38 1.41 2008100 1.41 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260826 0 13.12 13.16 13.04 13.06 462900 13.06 down down correct
OCUL.US Ocular Therapeutix Inc 20260826 0 10.79 10.905 10.685 10.77 1364400 10.77 down down correct
ODFL.US Old Dominion Freight Line Inc 20260826 0 197.71 200.26 196.41 199.43 1218700 199.1207 up up correct
OESX.US Orion Energy Systems Inc 20260826 0 23.995 25.8 23.995 25.04 114040 25.04 up up correct
OFED.US Oconee Federal Financial Corp 20260826 0 24 24 24 24 0 24
OFIX.US Orthofix Medical Inc 20260826 0 9.64 9.82 9.44 9.75 246096 9.75 up up correct
OFLX.US Omega Flex Inc 20260826 0 26.97 27.25 26.8 26.9 44000 26.9 down down correct
OFS.US OFS Capital Corporation 20260826 0 3.64 3.73 3.5665 3.66 64371 3.66 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260826 0 23.6 23.6 23.6 23.6 0 23.6
OGI.US OrganiGram Holdings Inc 20260826 0 1.26 1.275 1.25 1.26 345421 1.26
OKTA.US Okta Inc 20260826 0 128 138 127.6 134.42 7025300 134.42 up up correct
OLB.US The OLB Group Inc 20260826 0 0.3186 0.33 0.3 0.322 748200 0.322 up up correct
OLED.US Universal Display Corporation 20260826 0 89.52 90.48 86.11 86.84 783000 86.84 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260826 0 74.43 74.995 73.76 74.27 1116300 74.27 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260826 0 10.78 10.965 10.575 10.85 471900 10.85 up up correct
OM.US Outset Medical Inc 20260826 0 4.33 4.33 4.2 4.25 100600 4.25 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260826 0 105.11 105.11 102.69 102.85 63000 102.85 down down correct
OMCL.US Omnicell Inc 20260826 0 33.22 33.88 32.96 33.45 627200 33.45 up up correct
OMER.US Omeros Corporation 20260826 0 18.96 19.08 18.2 18.22 1408400 18.22 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20260826 0 0.944 0.95 0.89 0.903 228100 0.903 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260826 0 0.095 0.1091 0.095 0.1091 3137 0.1091 up down incorrect
ON.US ON Semiconductor Corporation 20260826 0 72.56 73.83 72.39 73.22 4354100 73.22 up up correct
ONB.US Old National Bancorp 20260826 0 25.66 25.92 25.57 25.78 2016800 25.78 up up correct
ONCY.US Oncolytics Biotech Inc 20260826 0 0.86 0.87 0.84 0.86 410100 0.86
ONDS.US Ondas Holdings Inc 20260826 0 8.1 8.265 7.96 8.22 55499100 8.22 up up correct
ONEW.US OneWater Marine Inc 20260826 0 12.04 12.31 11.54 11.81 58800 11.81 down down correct
ONTX.US Onconova Therapeutics Inc 20260826 0 17.15 17.27 17.15 17.27 1000 17.27 up up correct
OPBK.US OP Bancorp 20260826 0 15.26 15.26 15 15.03 41137 15.03 down down correct
OPCH.US Option Care Health Inc 20260826 0 23.7 24.12 23.64 24.04 1410200 24.04 up up correct
OPEN.US Opendoor Technologies Inc 20260826 0 3.575 3.58 3.41 3.41 24600200 3.41 down up incorrect
OPHC.US OptimumBank Holdings Inc 20260826 0 9.07 9.66 9.03 9.24 163000 9.24 up down incorrect
OPI.US Office Properties Income Trust 20260826 0 17.77 18.46 17.27 17.4 58600 17.4 down down correct
OPK.US OPKO Health Inc 20260826 0 1.5 1.52 1.47 1.51 2890993 1.51 up up correct
OPRA.US Opera Limited 20260826 0 19.4 19.63 19.1 19.47 363978 19.47 up up correct
OPRT.US Oportun Financial Corporation 20260826 0 7.45 7.52 7.28 7.46 163900 7.46 up down incorrect
OPRX.US OptimizeRx Corporation 20260826 0 7.78 7.85 7.62 7.75 112900 7.75 down down correct
ORGO.US Organogenesis Holdings Inc 20260826 0 1.74 1.75 1.685 1.75 376500 1.75 up up correct
ORGS.US Orgenesis Inc 20260826 0 0.79 0.79 0.0327 0.0327 1100 0.0327 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260826 0 13.74 13.97 13.48 13.91 1123808 13.91 up up correct
ORLY.US O'Reilly Automotive Inc 20260826 0 90.29 90.81 89.35 89.55 3698300 89.55 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260826 0 5.31 5.43 5.12 5.34 400500 5.34 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260826 0 41.89 42.26 41.76 42.22 85700 42.22 up down incorrect
OSBC.US Old Second Bancorp Inc 20260826 0 25.24 25.38 25.11 25.25 327600 25.25 up up correct
OSIS.US OSI Systems Inc 20260826 0 203.92 211.43 203.67 211.04 347900 211.04 up up correct
OSPN.US OneSpan Inc 20260826 0 15.21 15.45 15.06 15.37 274000 15.37 up down incorrect
OSS.US One Stop Systems Inc 20260826 0 11.11 11.33 10.92 11.07 573300 11.07 down up incorrect
OSUR.US OraSure Technologies Inc 20260826 0 3.77 3.79 3.69 3.71 250000 3.71 down down correct
OSW.US OneSpaWorld Holdings Limited 20260826 0 26.35 26.76 26.11 26.47 1547500 26.47 up up correct
OTEX.US Open Text Corporation 20260826 0 24.05 24.38 23.76 24.33 1007900 24.33 up up correct
OTLK.US Outlook Therapeutics Inc 20260826 0 0.64 0.659 0.623 0.623 6063200 0.623 down down correct
OTLY.US Oatly Group AB 20260826 0 15.31 15.48 15.02 15.2 55700 15.2 down down correct
OTTR.US Otter Tail Corporation 20260826 0 91.61 92.78 91.07 92.33 190400 92.33 up up correct
OVBC.US Ohio Valley Banc Corp 20260826 0 45.5 45.5 44.75 45.2 22400 45.2 down down correct
OVID.US Ovid Therapeutics Inc 20260826 0 2.905 2.93 2.845 2.88 1143200 2.88 down down correct
OVLY.US Oak Valley Bancorp 20260826 0 34.07 34.11 33.56 33.79 30600 33.79 down down correct
OWSCX.US OWSCX 20260826 0 19.14 19.14 19.14 19.14 0 19.14
OXBR.US Oxbridge Re Holdings Limited 20260826 0 1.28 1.28 1.27 1.27 1991 1.27 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260826 0 0.1091 0.1092 0.109 0.109 58 0.109 down down correct
OXLC.US Oxford Lane Capital Corp 20260826 0 9.52 9.65 9.51 9.52 550100 9.52
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260826 0 24.46 24.56 24.34 24.45 3200 24.45 down down correct
OXLCM.US Oxford Lane Capital Corp 20260826 0 25.21 25.24 25.18 25.23 8000 25.23 up up correct
OXLCP.US Oxford Lane Capital Corp 20260826 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260826 0 1.37 1.37 1.34 1.35 1147000 1.35 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260826 0 24.03 24.06 24.03 24.053 2300 24.053 up up correct
OZK.US Bank OZK 20260826 0 49.25 49.67 49.08 49.47 819300 49.47 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260826 0 16.25 16.29 16.25 16.29 18100 16.29 up up correct
PAA.US Plains All American Pipeline L.P 20260826 0 24.7 25.65 24.64 25.63 2762900 25.63 up up correct
PAAS.US Pan American Silver Corp 20260826 0 52.72 53.41 52.49 52.63 4403400 52.63 down down correct
PACB.US Pacific Biosciences of California Inc 20260826 0 1.52 1.61 1.47 1.56 7855600 1.56 up up correct
PAGP.US Plains GP Holdings L.P 20260826 0 27.11 28.15 27 28.13 1830600 28.13 up up correct
PAHC.US Phibro Animal Health Corporation 20260826 0 36.48 36.79 35.735 36.09 300600 35.9768 down down correct
PALI.US Palisade Bio Inc 20260826 0 2.06 2.14 2.03 2.13 1190100 2.13 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260826 0 8.35 8.35 7.87 7.92 332500 7.8225 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260826 0 330.46 342.25 328 339.31 4588300 339.31 up down incorrect
PASG.US Passage Bio Inc 20260826 0 4.79 4.79 4.5 4.5 6300 4.5 down down correct
PATK.US Patrick Industries Inc 20260826 0 85.19 85.4 82.35 83.66 297000 83.66 down down correct
PAVM.US PAVmed Inc 20260826 0 5.41 5.42 5.32 5.32 1200 5.32 down down correct
PAX.US Patria Investments Limited 20260826 0 11.77 11.85 11.59 11.6 953300 11.6 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260826 0 7.11 7.12 7.1 7.12 1360400 7.12 up up correct
PAYS.US PaySign Inc 20260826 0 13.91 14.02 13.11 13.23 778700 13.23 down down correct
PAYX.US Paychex Inc 20260826 0 123.83 125.63 123.38 124.88 1111700 124.88 up down incorrect
PBFS.US Pioneer Bancorp Inc 20260826 0 17.45 17.91 17.3 17.72 19100 17.72 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20260826 0 16.5 16.8999 16.5 16.5 4225 16.5
PBLA.US Panbela Therapeutics Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260826 0 9.31 9.31 9.04 9.16 374500 9.16 down down correct
PCAR.US PACCAR Inc 20260826 0 129.95 130.97 128.97 129.23 2221500 129.23 down down correct
PCB.US PCB Bancorp 20260826 0 27.54 27.71 27.54 27.59 18093 27.59 up up correct
PCRX.US Pacira BioSciences Inc 20260826 0 25.46 26.03 25.32 25.9 506100 25.9 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260826 0 2.18 2.22 2.12 2.13 21600 2.13 down up incorrect
PCT.US PureCycle Technologies Inc 20260826 0 6.69 6.89 6.44 6.69 2421200 6.69
PCTTU.US PureCycle Technologies Inc 20260826 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260826 0 2.57 2.57 2.57 2.57 556 2.57
PCTY.US Paylocity Holding Corporation 20260826 0 149.65 153.69 149.27 152.04 335900 152.04 up up correct
PCVX.US Vaxcyte Inc 20260826 0 61.035 61.645 60.32 61.09 891600 61.09 up up correct
PCYO.US Pure Cycle Corporation 20260826 0 11.69 11.695 11.52 11.52 48800 11.52 down down correct
PDD.US Pinduoduo Inc 20260826 0 87.83 88.09 85.89 86.74 5261200 86.74 down up incorrect
PDEX.US Pro 20260826 0 65.61 65.61 63.41 63.84 79328 63.84 down up incorrect
PDFS.US PDF Solutions Inc 20260826 0 44.3 45.03 43.44 44.93 861540 44.93 up down incorrect
PDLB.US PDL Community Bancorp 20260826 0 20.25 20.53 20.01 20.07 58600 20.07 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260826 0 0.223 0.226 0.215 0.223 1197600 0.223
PDSKX.US PDSKX 20260826 0 28.69 28.69 28.69 28.69 0 28.69
PDSRX.US PDSRX 20260826 0 28.41 28.41 28.41 28.41 0 28.41
PDSYX.US PDSYX 20260826 0 29.14 29.14 29.14 29.14 0 29.14
PEB.US PH 20260826 0 18.36 18.45 18.2801 18.32 31274 18.32 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260826 0 43.68 44.09 43.25 43.65 23701 43.65 down down correct
PEBO.US Peoples Bancorp Inc 20260826 0 39.69 39.89 39.45 39.7 227700 39.7 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260826 0 39.96 39.96 39.605 39.68 563200 39.68 down down correct
PEGA.US Pegasystems Inc 20260826 0 33.28 34.38 33.25 33.83 1137500 33.83 up up correct
PENN.US Penn National Gaming Inc 20260826 0 17.74 17.97 17.21 17.85 3414700 17.85 up up correct
PEP.US PepsiCo Inc 20260826 0 142.69 142.69 141.22 142.19 8577000 142.19 down down correct
PERI.US Perion Network Ltd 20260826 0 9.79 9.81 9.35 9.52 532500 9.52 down down correct
PESI.US Perma 20260826 0 17.63 18.2 17.31 18.14 456700 18.14 up up correct
PETS.US PetMed Express Inc 20260826 0 1.75 1.81 1.74 1.79 101700 1.79 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260826 0 0.6289 0.68 0.6289 0.68 900 0.68 up up correct
PETZ.US TDH Holdings Inc 20260826 0 1.19 1.23 1.14 1.23 4800 1.23 up up correct
PFALX.US PFALX 20260826 0 6.88 6.88 6.88 6.88 0 6.88
PFBC.US Preferred Bank 20260826 0 103.55 103.98 103.09 103.6 89300 103.6 up up correct
PFFLX.US PFFLX 20260826 0 6.88 6.88 6.88 6.88 0 6.88
PFG.US Principal Financial Group Inc 20260826 0 111.64 112.34 110.8 112.21 803100 112.21 up down incorrect
PFIS.US Peoples Financial Services Corp 20260826 0 70.15 70.36 69.31 69.9 37900 69.2715 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260826 0 6.88 6.88 6.88 6.88 0 6.88
PFLT.US PennantPark Floating Rate Capital Ltd 20260826 0 7.43 7.46 7.37 7.37 572400 7.37 down down correct
PFX.US Phenixfin Corporation 20260826 0 52.75 54 52.6 53.07 4962 53.07 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260826 0 23.95 24 23.95 23.975 4100 23.975 up up correct
PGC.US Peapack 20260826 0 45.43 45.59 44.46 45.18 135200 45.18 down down correct
PGEN.US Precigen Inc 20260826 0 7.66 7.72 7.28 7.42 7409500 7.42 down down correct
PGNY.US Progyny Inc 20260826 0 25.6 26.47 25.6 26.37 1117300 26.37 up up correct
PHAR.US Pharming Group NV 20260826 0 11.86 12.32 11.72 11.95 35500 11.95 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260826 0 8.78 8.865 8.571 8.77 800600 8.77 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260826 0 1.18 1.22 1.17 1.2 115800 1.2 up up correct
PHUN.US Phunware Inc 20260826 0 2.15 2.15 2.08 2.11 86800 2.11 down down correct
PHVS.US Pharvaris N.V 20260826 0 37.31 37.4 36.24 37 448941 37 down down correct
PI.US Impinj Inc 20260826 0 166.47 170 156.96 159.25 285100 159.25 down down correct
PIIVX.US PIIVX 20260826 0 52.13 52.13 52.13 52.13 0 52.13
PINC.US Premier Inc 20260826 0 50.12 50.145 50.12 50.145 661 49.9337 up up correct
PKBK.US Parke Bancorp Inc 20260826 0 33.86 34.225 33.6 33.72 36122 33.72 down down correct
PKOH.US Park 20260826 0 45.08 46.11 44.44 45.99 66100 45.99 up up correct
PLAB.US Photronics Inc 20260826 0 37.26 37.91 29.86 30.25 8327600 30.25 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260826 0 10.08 10.15 9.795 9.86 949500 9.86 down down correct
PLBC.US Plumas Bancorp 20260826 0 61.5 61.5 60.9687 61.06 73643 61.06 down down correct
PLBY.US PLBY Group Inc 20260826 0 1.23 1.2399 1.2 1.22 292571 1.22 down down correct
PLCE.US The Children's Place Inc 20260826 0 2.69 2.84 2.67 2.67 134700 2.67 down down correct
PLMR.US Palomar Holdings Inc 20260826 0 131.86 132.79 131.14 131.82 90400 131.82 down up incorrect
PLPC.US Preformed Line Products Company 20260826 0 408.85 418.57 405.3 409.77 89100 409.77 up down incorrect
PLRX.US Pliant Therapeutics Inc 20260826 0 1.19 1.19 1.15 1.16 135090 1.16 down up incorrect
PLSE.US Pulse Biosciences Inc 20260826 0 49 49.74 47.925 48.1 270100 48.1 down up incorrect
PLTK.US Playtika Holding Corp 20260826 0 2.42 2.445 2.36 2.41 1318900 2.41 down up incorrect
PLUG.US Plug Power Inc 20260826 0 2.27 2.3 2.15 2.17 79817400 2.17 down up incorrect
PLUS.US ePlus inc 20260826 0 87.14 87.14 84.93 86.16 202200 86.16 down down correct
PLXS.US Plexus Corp 20260826 0 242.58 246.04 242.54 244.52 273500 244.52 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260826 0 0.548 0.551 0.5201 0.5405 73800 0.5405 down down correct
PMFLX.US PMFLX 20260826 0 10 10 10 10 0 10
PMT.US PC 20260826 0 18.45 18.5 18.2541 18.33 25516 17.9093 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260826 0 28.26 28.555 27.75 28.41 71200 28.41 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260826 0 1.3 1.32 1.295 1.31 94500 1.31 up up correct
PNBK.US Patriot National Bancorp Inc 20260826 0 1.06 1.1 1.03 1.04 96800 1.04 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260826 0 101.06 102.205 100.995 101.58 732152 101.58 up up correct
PNNT.US PennantPark Investment Corporation 20260826 0 3.8 3.86 3.75 3.76 459400 3.76 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260826 0 202.41 213.15 202.29 208.79 122200 208.79 up up correct
PNTG.US The Pennant Group Inc 20260826 0 38.29 38.77 38.19 38.28 178100 38.28 down down correct
PODD.US Insulet Corporation 20260826 0 141.27 144.64 141.23 143.38 1424000 143.38 up up correct
POLA.US Polar Power Inc 20260826 0 1.51 1.5399 1.43 1.43 135022 1.43 down down correct
POOL.US Pool Corporation 20260826 0 186.14 189.02 185.9 188.38 437600 188.38 up up correct
POW.US Powered Brands 20260826 0 26 26.159 25.98 26.13 11825 26.13 up up correct
POWI.US Power Integrations Inc 20260826 0 55.49 56.62 54.5 54.9 648100 54.6709 down down correct
POWL.US Powell Industries Inc 20260826 0 189.82 194.17 189.82 191.75 427100 191.75 up up correct
POWW.US AMMO Inc 20260826 0 2.2 2.24 2.17 2.17 354800 2.17 down down correct
POWWP.US AMMO Inc 20260826 0 23.95 24.03 23.7 23.981 6000 23.435 up up correct
PPBT.US Purple Biotech Ltd 20260826 0 1.605 1.799 1.605 1.73 67800 1.73 up up correct
PPC.US Pilgrim's Pride Corporation 20260826 0 32.48 32.53 31.27 31.29 1291800 31.29 down down correct
PPIH.US Perma 20260826 0 26.78 27.5 26.62 27.14 60600 27.14 up up correct
PPSI.US Pioneer Power Solutions Inc 20260826 0 2.83 2.99 2.83 2.95 96389 2.95 up up correct
PPTA.US Midas Gold Corp. 20260826 0 26.6 27.56 25.72 25.77 1133700 25.77 down down correct
PRAA.US PRA Group Inc 20260826 0 19.56 19.96 19.24 19.45 299500 19.45 down down correct
PRAX.US Praxis Precision Medicines Inc 20260826 0 368.45 383.3 362.79 377.37 480500 377.37 up up correct
PRCH.US Porch Group Inc 20260826 0 17.39 17.7 17.22 17.26 693000 17.26 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260826 0 21.28 21.41 20.88 21.07 770300 21.07 down down correct
PRDO.US Perdoceo Education Corporation 20260826 0 33.41 33.94 33.05 33.46 471600 33.2889 up down incorrect
PRFX.US PainReform Ltd 20260826 0 0.9949 0.9949 0.95 0.9771 64803 0.9771 down up incorrect
PRGS.US Progress Software Corporation 20260826 0 42.59 43.88 42.21 43.53 374100 43.53 up down incorrect
PRIM.US Primoris Services Corporation 20260826 0 74.79 78.36 73.97 78.18 1212406 78.18 up down incorrect
PRIVX.US Sharespost 100 Fund 20260826 0 51.14 51.14 51.14 51.14 0 51.14
PRLD.US Prelude Therapeutics Incorporated 20260826 0 6.61 6.71 6.37 6.56 463200 6.56 down down correct
PRLVX.US PRLVX 20260826 0 50.09 50.09 50.09 50.09 0 50.09
PROF.US Profound Medical Corp 20260826 0 6.86 7.41 6.83 7.11 263100 7.11 up up correct
PROV.US Provident Financial Holdings Inc 20260826 0 18.35 18.35 18.31 18.34 10500 18.34 down down correct
PRPH.US ProPhase Labs Inc 20260826 0 0.026 0.026 0.0227 0.025 279618 0.025 down down correct
PRPL.US Purple Innovation Inc 20260826 0 4.75 4.7707 4.72 4.72 18018 4.72 down down correct
PRPO.US Precipio Inc 20260826 0 30.43 32.57 29.57 30.405 91000 30.405 down down correct
PRQR.US ProQR Therapeutics N.V 20260826 0 2.38 2.4 2.275 2.35 700029 2.35 down down correct
PRTA.US Prothena Corporation plc 20260826 0 9.4 9.4 9.1533 9.25 289040 9.25 down down correct
PRTH.US Priority Technology Holdings Inc 20260826 0 5.55 5.715 5.53 5.61 272100 5.61 up up correct
PRTS.US CarParts.com Inc 20260826 0 6.34 6.57 6.09 6.38 92400 6.38 up up correct
PRVA.US Privia Health Group Inc 20260826 0 21.15 21.49 21.05 21.07 724800 21.07 down down correct
PSA.US PQ 20260826 0 14.84 14.84 14.73 14.8 13371 14.8 down down correct
PSEC.US Prospect Capital Corporation 20260826 0 2.35 2.36 2.29 2.31 4658800 2.275 down down correct
PSHG.US Performance Shipping Inc 20260826 0 1.67 1.75 1.67 1.71 23200 1.71 up up correct
PSMT.US PriceSmart Inc 20260826 0 177.97 178.02 175.2 175.42 121800 175.42 down up incorrect
PSNL.US Personalis Inc 20260826 0 17.18 17.5 16.84 17.08 2174600 17.08 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260826 0 17.48 17.48 17.48 17.48 0 17.48
PTC.US PTC Inc 20260826 0 149.06 151.88 148.59 151.61 1411400 151.61 up down incorrect
PTCT.US PTC Therapeutics Inc 20260826 0 73.18 73.525 71.81 72.69 533600 72.69 down up incorrect
PTEN.US Patterson 20260826 0 11.21 11.79 11.04 11.75 9072300 11.657 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20260826 0 150.36 152.07 147.69 151.5 335500 151.5 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20260826 0 0.95 1.01 0.864 0.89 18000 0.89 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260826 0 4.86 4.86 4.7 4.75 921200 4.75 down down correct
PTON.US Peloton Interactive Inc 20260826 0 5.36 5.45 5.305 5.36 5199200 5.36
PTPI.US Petros Pharmaceuticals Inc 20260826 0 0.004 0.004 0.004 0.004 5100 0.004
PUBM.US PubMatic Inc 20260826 0 16.5 16.545 15.64 16.25 583200 16.25 down down correct
PUCK.US Goal Acquisitions Corp 20260826 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260826 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260826 0 1.56 1.56 1.525 1.525 5300 1.525 down down correct
PWP.US Perella Weinberg Partners 20260826 0 16.56 16.695 16.37 16.49 608910 16.4219 down up incorrect
PXLW.US Pixelworks Inc 20260826 0 7 7.14 6.81 6.81 35200 6.81 down up incorrect
PXS.US Pyxis Tankers Inc 20260826 0 5.41 5.42 5.12 5.2 27200 5.2 down down correct
PYPD.US PolyPid Ltd 20260826 0 5.07 5.23 4.96 5.11 149300 5.11 up up correct
PYPL.US PayPal Holdings Inc 20260826 0 61.825 62.06 61.26 61.81 11415900 61.81 down down correct
PYXS.US Pyxis Oncology Inc. 20260826 0 3.03 3.36 3 3.34 634200 3.34 up up correct
PZZA.US Papa John's International Inc 20260826 0 24.12 24.17 23.46 23.61 705900 23.61 down down correct
QCOM.US QUALCOMM Incorporated 20260826 0 160.1 163.87 159.89 163.72 10480300 163.72 up down incorrect
QCRH.US QCR Holdings Inc 20260826 0 100.5 100.97 99.9301 100.79 177912 100.79 up down incorrect
QDEL.US Quidel Corporation 20260826 0 15.09 15.09 14.55 14.91 1599000 14.91 down down correct
QFIN.US 360 DigiTech Inc 20260826 0 9.76 10.49 9.21 9.35 11283200 9.35 down down correct
QH.US Quhuo Limited 20260826 0 4.34 4.34 4.19 4.2 5400 4.2 down down correct
QLYS.US Qualys Inc 20260826 0 174.21 178.64 172.75 176.67 332200 176.67 up up correct
QMCO.US Quantum Corporation 20260826 0 22.31 23.26 21.72 23.21 856500 23.21 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260826 0 5.1 5.33 5.1 5.18 9900 5.18 up up correct
QNST.US QuinStreet Inc 20260826 0 19.94 20 19.51 19.68 665691 19.68 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260826 0 30.52 30.56 30.39 30.52 72500 30.52
QRHC.US Quest Resource Holding Corporation 20260826 0 1.43 1.54 1.43 1.46 13200 1.46 up up correct
QRVO.US Qorvo Inc 20260826 0 94.54 95.26 93.445 95.135 636200 95.135 up up correct
QSI.US Quantum 20260826 0 0.85 0.855 0.79 0.791 2662900 0.791 down down correct
QTRX.US Quanterix Corporation 20260826 0 2.83 2.86 2.65 2.68 381800 2.68 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260826 0 8.43 8.58 8.29 8.35 4969800 8.35 down down correct
QUIK.US QuickLogic Corporation 20260826 0 11.38 11.48 11.06 11.16 147811 11.16 down down correct
QURE.US uniQure N.V 20260826 0 50.9 51.195 50.05 50.95 900200 50.95 up up correct
RAIL.US FreightCar America Inc 20260826 0 7.25 7.44 7.23 7.27 193400 7.27 up up correct
RAIN.US Rain Therapeutics Inc 20260826 0 1.1 1.12 1.01 1.05 364300 1.05 down down correct
RAM.US Aries I Acquisition Corp 20260826 0 12.2 12.6 12.17 12.43 10337400 12.43 up up correct
RAND.US Rand Capital Corporation 20260826 0 11.3 11.3 10.81 11.23 28281 11.23 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260826 0 0.878 0.89 0.841 0.841 531500 0.841 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260826 0 26.545 26.665 25.613 26.44 1666100 26.44 down down correct
RAVE.US RAVE Restaurant Group Inc 20260826 0 3.14 3.17 3.05 3.11 19200 3.11 down down correct
RBB.US RBB Bancorp 20260826 0 26.6 26.6 26.31 26.36 62200 26.36 down down correct
RBBN.US Ribbon Communications Inc 20260826 0 2.06 2.07 2.01 2.03 524000 2.03 down down correct
RBCAA.US Republic Bancorp Inc 20260826 0 94.52 96.985 93.5 94.28 102177 94.28 down down correct
RBCN.US Rubicon Technology Inc 20260826 0 6.25 6.25 6.25 6.25 15 6.25
RBKB.US Rhinebeck Bancorp Inc 20260826 0 12.75 12.84 12.63 12.63 66948 12.63 down down correct
RCAT.US Red Cat Holdings Inc 20260826 0 8.985 9.25 8.8 8.93 3939200 8.93 down down correct
RCEL.US AVITA Medical Inc 20260826 0 10.53 10.71 10.14 10.59 287700 10.59 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260826 0 8.58 8.58 8.58 8.58 0 8.58
RCICX.US Resource Credit Income Fund Class C 20260826 0 8.71 8.71 8.71 8.71 0 8.71
RCIIX.US Resource Credit Income Fund Class I Shar 20260826 0 8.58 8.58 8.58 8.58 0 8.58
RCILX.US RCILX 20260826 0 8.59 8.59 8.59 8.59 0 8.59
RCIWX.US Resource Credit Income Fund Class W Shar 20260826 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260826 0 3.73 3.73 3.58 3.66 1120200 3.66 down down correct
RCKY.US Rocky Brands Inc 20260826 0 45.09 45.68 44.92 45.21 36668 45.04 up down incorrect
RCMT.US RCM Technologies Inc 20260826 0 42.09 42.26 40.41 40.59 63400 40.59 down up incorrect
RCON.US Recon Technology Ltd 20260826 0 1.75 1.9 1.71 1.81 753400 1.81 up down incorrect
RDCM.US RADCOM Ltd 20260826 0 10.24 10.36 10.16 10.29 57100 10.29 up up correct
RDHL.US RedHill Biopharma Ltd 20260826 0 0.605 0.628 0.605 0.615 16500 0.615 up up correct
RDI.US Reading International Inc 20260826 0 1.95 1.95 1.87 1.94 78100 1.94 down down correct
RDIB.US Reading International Inc 20260826 0 12.63 17.77 12.0001 15.38 8541505 15.38 up down incorrect
RDNT.US RadNet Inc 20260826 0 76.96 77.79 75.29 76.47 391300 76.47 down up incorrect
RDVT.US Red Violet Inc 20260826 0 68.53 70.25 68.53 69.5 108600 69.5 up down incorrect
RDWR.US Radware Ltd 20260826 0 27.67 29 27.38 28.42 273200 28.42 up down incorrect
REAL.US The RealReal Inc 20260826 0 11.19 11.28 10.855 10.93 1685100 10.93 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260826 0 26.61 27.85 24.37 26.59 1323694 26.59 down down correct
REED.US Reed's Inc 20260826 0 1.07 1.07 0.93 1.03 38400 1.03 down down correct
REFR.US Research Frontiers Incorporated 20260826 0 0.48 0.5 0.46 0.48 363900 0.48
REG.US Regency Centers Corporation 20260826 0 76.89 76.89 76.34 76.38 762800 76.38 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260826 0 827.78 831.67 814.7 814.79 585300 814.79 down down correct
REKR.US Rekor Systems Inc 20260826 0 0.58 0.59 0.572 0.573 1141000 0.573 down down correct
RELL.US Richardson Electronics Ltd 20260826 0 16.93 17.9 16.78 17.78 263200 17.78 up up correct
RELY.US Remitly Global Inc. Common Stock 20260826 0 26.11 26.53 25.53 25.75 3322500 25.75 down down correct
REPL.US Replimune Group Inc 20260826 0 15.6 15.99 15.045 15.88 2374900 15.88 up up correct
RETO.US ReTo Eco 20260826 0 1.6 1.65 1.35 1.415 202034 1.415 down down correct
REYN.US Reynolds Consumer Products Inc 20260826 0 24.64 24.835 24.42 24.61 1417100 24.61 down down correct
RFIL.US RF Industries Ltd 20260826 0 10.68 10.82 10.49 10.59 134051 10.59 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260826 0 5.53 5.58 5.4 5.5 61300 5.5 down down correct
RGCO.US RGC Resources Inc 20260826 0 22.39 22.39 21.78 21.99 14200 21.99 down down correct
RGEN.US Repligen Corporation 20260826 0 180.11 183.43 179.47 180.3 539100 180.3 up down incorrect
RGLD.US Royal Gold Inc 20260826 0 264 267.93 263.14 266.14 578400 266.14 up up correct
RGNX.US REGENXBIO Inc 20260826 0 8.85 9.43 8.61 9.38 1160000 9.38 up up correct
RGP.US Resources Connection Inc 20260826 0 4.25 4.29 4.155 4.2 243766 4.2 down down correct
RIBT.US RiceBran Technologies 20260826 0 0.0002 0.0002 0.0002 0.0002 1358 0.0002
RICK.US RCI Hospitality Holdings Inc 20260826 0 30.25 30.36 29.35 29.68 70500 29.68 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260826 0 46.34 47.09 45.365 46.48 232250 46.48 up up correct
RILY.US B. Riley Financial Inc 20260826 0 7.14 7.24 7.04 7.09 350700 7.09 down down correct
RILYN.US B. Riley Financial Inc 20260826 0 25.06 25.07 25.06 25.06 8900 25.06
RILYP.US B. Riley Financial Inc 20260826 0 13.02 13.3 12.85 13 4100 13 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260826 0 21.39 21.63 21.353 21.61 21600 21.61 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260826 0 19.75 20.083 19.75 20.046 28600 20.046 up up correct
RIOT.US Riot Blockchain Inc 20260826 0 20.91 21.33 20.49 20.61 9167200 20.61 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260826 0 16.66 16.746 15.92 16.33 19289200 16.33 down down correct
RKDA.US Arcadia Biosciences Inc 20260826 0 0.5 0.515 0.48 0.515 108600 0.515 up up correct
RKLB.US Rocket Lab USA Inc. 20260826 0 66.4 67.675 65.8 66.18 11166200 66.18 down down correct
RLAY.US Relay Therapeutics Inc 20260826 0 19.95 20.12 19.19 19.46 2936600 19.46 down down correct
RLMD.US Relmada Therapeutics Inc 20260826 0 4.57 4.6 4.46 4.55 476693 4.55 down down correct
RLYB.US Rallybio Corporation Common Stock 20260826 0 16.95 17.03 16.75 16.88 3700 16.88 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260826 0 16.06 16.16 15.85 15.88 52100 15.88 down down correct
RMBS.US Rambus Inc 20260826 0 89.6 90.93 88.55 90.03 1306200 90.03 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260826 0 1.13 1.13 1.07 1.1 29600 1.1 down up incorrect
RMNI.US Rimini Street Inc 20260826 0 5.16 5.22 5.1 5.15 394300 5.15 down down correct
RMR.US The RMR Group Inc 20260826 0 19.7 19.921 19.4 19.5 71000 19.5 down down correct
RMTI.US Rockwell Medical Inc 20260826 0 7.99 8.4 7.71 7.92 55000 7.92 down up incorrect
RNA.US Avidity Biosciences Inc 20260826 0 13.93 14.07 13.66 13.85 179349 13.85 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260826 0 2.58 2.58 2.24 2.34 24254 2.34 down down correct
RNST.US Renasant Corporation 20260826 0 40.77 41.22 40.51 41.04 638200 41.04 up up correct
RNW.US Renew Energy Global PLC 20260826 0 6.81 6.83 6.81 6.82 3839200 6.82 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260826 0 1.41 1.55 1.385 1.49 763800 1.49 up down incorrect
ROAD.US Construction Partners Inc 20260826 0 109.95 115.08 109.95 114.55 717200 114.55 up down incorrect
ROCK.US Gibraltar Industries Inc 20260826 0 46.08 47.29 45.25 46.33 164600 46.33 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260826 0 36.925 36.93 36.32 36.75 5260300 36.75 down down correct
ROKU.US Roku Inc 20260826 0 159.68 159.785 158.56 158.6 2696800 158.6 down down correct
ROOT.US Root Inc 20260826 0 57.35 58.36 57.15 58.19 162500 58.19 up up correct
ROST.US Ross Stores Inc 20260826 0 242.5 242.5 234.21 236.27 2467500 236.27 down down correct
RPAY.US Repay Holdings Corporation 20260826 0 3.85 3.885 3.75 3.76 268400 3.76 down down correct
RPD.US Rapid7 Inc 20260826 0 11.49 12.01 11.12 11.79 1046400 11.79 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260826 0 1.67 1.72 1.6 1.67 91100 1.67
RPRX.US Royalty Pharma plc 20260826 0 62.04 62.28 61.49 61.8 1478100 61.8 down down correct
RRBI.US Red River Bancshares Inc 20260826 0 100.66 101.57 100.48 101 47000 101 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260826 0 9.61 10.09 9.53 10.09 273100 10.09 up down incorrect
RRR.US Red Rock Resorts Inc 20260826 0 60.12 61.065 59.13 59.67 604000 59.67 down down correct
RSSS.US Research Solutions Inc 20260826 0 2.25 2.28 2.22 2.24 20000 2.24 down down correct
RSVR.US Reservoir Media Inc 20260826 0 9.95 9.96 9.745 9.875 37700 9.875 down down correct
RUN.US Sunrun Inc 20260826 0 9.195 9.27 8.905 9.13 5172300 9.13 down up incorrect
RUSHA.US Rush Enterprises Inc 20260826 0 77.59 78.3169 76.83 76.97 357814 51.3134 down down correct
RUSHB.US Rush Enterprises Inc 20260826 0 78.26 78.68 76.3301 76.68 76200 51.12 down down correct
RVMD.US Revolution Medicines Inc 20260826 0 209.32 218.3 198.914 215.44 3524100 215.44 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260826 0 0.46 0.52 0.45 0.505 67042 0.505 up up correct
RVSB.US Riverview Bancorp Inc 20260826 0 5.18 5.23 5.1 5.17 32200 5.17 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260826 0 6.54 6.57 6.49 6.53 277300 6.53 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260826 0 3.51 3.55 3.43 3.49 12978400 3.49 down down correct
RXST.US RxSight Inc. Common Stock 20260826 0 6.36 6.61 6.185 6.38 1720603 6.38 up up correct
RXT.US Rackspace Technology Inc 20260826 0 3.319 3.53 3.24 3.4 7482240 3.4 up up correct
RYAAY.US Ryanair Holdings plc 20260826 0 58.34 58.64 56.68 56.69 1005600 56.69 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260826 0 113.21 114.75 111.35 111.87 359000 111.87 down down correct
RZLT.US Rezolute Inc 20260826 0 5.01 5.1 4.875 5.04 1368000 5.04 up up correct
SABR.US Sabre Corporation 20260826 0 2.24 2.25 2.16 2.18 1737500 2.18 down down correct
SABS.US SAB Biotherapeutics Inc 20260826 0 3.8 3.9 3.75 3.88 274400 3.88 up up correct
SAFT.US Safety Insurance Group Inc 20260826 0 103.74 103.76 103.64 103.64 77900 102.7209 down down correct
SAIA.US Saia Inc 20260826 0 343.57 353.53 339.6 349.83 570700 349.83 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260826 0 10.06 10.18 9.95 9.98 40900 9.98 down down correct
SANA.US Sana Biotechnology Inc 20260826 0 4.07 4.19 4.04 4.16 2292600 4.16 up up correct
SANM.US Sanmina Corporation 20260826 0 191.4 200.85 191.4 198.64 812500 198.64 up up correct
SANW.US S&W Seed Company 20260826 0 0.0011 0.0011 0.0011 0.0011 203 0.0011
SBAC.US SBA Communications Corporation 20260826 0 187.63 188.5 184.94 185.98 737000 185.98 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260826 0 34.12 34.47 33.92 34.4 1038300 34.4 up down incorrect
SBET.US Sharplink Gaming Ltd 20260826 0 8.16 8.43 8.12 8.32 5905000 8.32 up up correct
SBFG.US SB Financial Group Inc 20260826 0 27.06 27.72 27.06 27.55 12100 27.55 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260826 0 14.7 14.7 14.17 14.33 435967 14.0803 down down correct
SBLK.US Star Bulk Carriers Corp 20260826 0 30.95 30.9753 29.42 29.58 1208782 29.58 down down correct
SBNY.US Signature Bank 20260826 0 0.14 0.15 0.14 0.15 2900 0.15 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20260826 0 20.97 21.12 20.78 21.01 1638900 21.01 up up correct
SBSI.US Southside Bancshares Inc 20260826 0 32.16 32.16 31.89 32.06 125500 32.06 down up incorrect
SBUX.US Starbucks Corporation 20260826 0 106.13 108.58 105.42 108.49 6049100 108.49 up up correct
SCHL.US Scholastic Corporation 20260826 0 40.89 41.14 39.9 39.95 186000 39.6946 down down correct
SCKT.US Socket Mobile Inc 20260826 0 0.67 0.78 0.67 0.78 963900 0.78 up up correct
SCOR.US comScore Inc 20260826 0 4.96 5.44 4.91 5.24 72231 5.24 up up correct
SCPS.US Scopus BioPharma Inc 20260826 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260826 0 56.09 56.6 55 56.17 281277 56.17 up down incorrect
SCYX.US SCYNEXIS Inc 20260826 0 5.2 6.09 5.1 5.67 220638 5.67 up up correct
SDGR.US Schrödinger Inc 20260826 0 19.725 19.98 19.3 19.47 751500 19.47 down down correct
SEAC.US SeaChange International Inc 20260826 0 3.27 3.27 3.27 3.27 0 3.27
SEAT.US Vivid Seats Inc. Class A Common Stock 20260826 0 7.26 7.29 6.795 6.87 26900 6.87 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260826 0 0.03 0.03 0.03 0.03 200 0.03
SEDG.US SolarEdge Technologies Inc 20260826 0 32.18 33.69 31.38 33.08 6561000 33.08 up up correct
SEED.US Origin Agritech Limited 20260826 0 0.99 1.02 0.99 0.99 16300 0.99
SEER.US Seer Inc 20260826 0 2.03 2.04 2.005 2.02 124500 2.02 down down correct
SEIC.US SEI Investments Company 20260826 0 110.98 111.43 110.34 110.78 609900 110.78 down down correct
SELF.US Global Self Storage Inc 20260826 0 5.56 5.67 5.46 5.61 27100 5.61 up up correct
SENEA.US Seneca Foods Corporation 20260826 0 190.22 193.03 187.81 191.79 75600 191.79 up up correct
SENEB.US Seneca Foods Corporation 20260826 0 193.67 193.67 193.67 193.67 239 193.67
SERA.US Sera Prognostics Inc. Class A Common Stock 20260826 0 2.18 2.18 2.09 2.09 7300 2.09 down down correct
SFBC.US Sound Financial Bancorp Inc 20260826 0 47.74 47.74 47.275 47.69 775 47.69 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260826 0 43.27 43.41 42.94 43.31 510900 43.31 up down incorrect
SFIX.US Stitch Fix Inc 20260826 0 3.186 3.21 3.125 3.17 1053200 3.17 down up incorrect
SFM.US Sprouts Farmers Market Inc 20260826 0 86.33 87.75 84.74 86.83 1304000 86.83 up up correct
SFNC.US Simmons First National Corporation 20260826 0 22.74 22.9 22.54 22.8 639500 22.8 up up correct
SFST.US Southern First Bancshares Inc 20260826 0 62.46 62.88 61.91 61.97 76500 61.97 down down correct
SGA.US Saga Communications Inc 20260826 0 9.01 9.13 8.92 9.13 17800 9.13 up up correct
SGC.US Superior Group of Companies Inc 20260826 0 12.58 12.58 12.28 12.39 28100 12.39 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260826 0 8.3 8.435 8.18 8.37 117600 8.37 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260826 0 12.36 12.475 11.97 12.2 738400 12.2 down down correct
SGRP.US SPAR Group Inc 20260826 0 0.64 0.68 0.64 0.68 455400 0.68 up up correct
SGRY.US Surgery Partners Inc 20260826 0 14.01 14.39 14 14.04 3297500 14.04 up up correct
SHBI.US Shore Bancshares Inc 20260826 0 23.1 23.275 22.99 23.11 124512 22.9669 up up correct
SHC.US Sotera Health Company 20260826 0 19.51 19.73 19.495 19.54 1908700 19.54 up up correct
SHEN.US Shenandoah Telecommunications Company 20260826 0 12.35 12.5 12.2 12.37 308700 12.37 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260826 0 18 18.05 16.92 17.03 331000 17.03 down down correct
SHLS.US Shoals Technologies Group Inc 20260826 0 6.93 7.41 6.78 7.31 8825400 7.31 up up correct
SHO.US PI 20260826 0 21.5 21.695 21.5 21.6577 1798 21.6577 up up correct
SHOO.US Steven Madden Ltd 20260826 0 45.69 45.7 44.91 45.11 742800 45.11 down down correct
SIBN.US SI 20260826 0 19.5 19.95 19.24 19.43 601112 19.43 down down correct
SIEB.US Siebert Financial Corp 20260826 0 2.09 2.09 2 2.02 24100 2.02 down up incorrect
SIFY.US Sify Technologies Limited 20260826 0 14.34 14.91 14.33 14.77 19800 14.77 up down incorrect
SIGA.US SIGA Technologies Inc 20260826 0 3.06 3.11 3 3.07 651100 3.07 up down incorrect
SIGI.US Selective Insurance Group Inc 20260826 0 91.88 93.28 91.7 92.38 202600 92.38 up up correct
SIGIP.US Selective Insurance Group Inc 20260826 0 15.822 15.87 15.82 15.83 7800 15.5413 up up correct
SILC.US Silicom Ltd 20260826 0 43.71 45.87 42.38 44.93 156700 44.93 up up correct
SIMO.US Silicon Motion Technology Corporation 20260826 0 241.68 263.69 241.16 263.11 776100 263.11 up up correct
SINT.US Sintx Technologies Inc 20260826 0 1.55 1.585 1.53 1.58 12600 1.58 up up correct
SIRI.US Sirius XM Holdings Inc 20260826 0 28.66 28.82 28.34 28.51 3181700 28.51 down down correct
SISI.US Shineco Inc 20260826 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260826 0 592.29 610.5 585 596.97 208800 596.97 up up correct
SJ.US Scienjoy Holding Corporation 20260826 0 1 1 0.939 1 7400 1
SKIN.US The Beauty Health Company 20260826 0 0.648 0.694 0.64 0.685 522700 0.685 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260826 0 1.3 1.376 1.26 1.27 240700 1.27 down down correct
SKYW.US SkyWest Inc 20260826 0 104.71 104.8 100.42 100.93 337200 100.93 down down correct
SLAB.US Silicon Laboratories Inc 20260826 0 218.49 219.1 218.26 218.83 152800 218.83 up up correct
SLDB.US Solid Biosciences Inc 20260826 0 9.84 9.85 9.6 9.72 594174 9.72 down down correct
SLGL.US Sol 20260826 0 81.2 81.8 77.22 79.43 68600 79.43 down down correct
SLGN.US Silgan Holdings Inc 20260826 0 42.99 43.56 42.82 42.97 711000 42.7528 down down correct
SLM.US SLM Corporation 20260826 0 26.43 26.88 26.33 26.78 1519100 26.78 up up correct
SLMBP.US SLM Corporation 20260826 0 75.22 75.22 75.1 75.1 2600 75.1 down down correct
SLN.US Silence Therapeutics plc 20260826 0 13.68 13.68 13.355 13.53 301700 13.53 down down correct
SLNG.US Stabilis Solutions Inc 20260826 0 5.94 6.05 5.76 5.82 30200 5.82 down down correct
SLNH.US Soluna Holdings Inc 20260826 0 1.2 1.21 1.13 1.16 9389500 1.16 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260826 0 12 12.245 12 12 1900 12
SLP.US Simulations Plus Inc 20260826 0 18.39 18.41 18.39 18.41 137600 18.41 up up correct
SLRC.US SLR Investment Corp 20260826 0 12.59 12.66 12.48 12.51 275300 12.51 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260826 0 13.82 13.92 13.41 13.73 4594600 13.73 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20260826 0 74.2 75.34 73.61 74.29 109000 74.29 up down incorrect
SMBK.US SmartFinancial Inc 20260826 0 51.03 51.52 50.4 50.68 80000 50.68 down up incorrect
SMCI.US Super Micro Computer Inc 20260826 0 38.03 38.27 37.23 37.39 33723200 37.39 down up incorrect
SMID.US Smith 20260826 0 27.14 27.72 25.56 25.61 18300 25.61 down down correct
SMIT.US Schmitt Industries Inc 20260826 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260826 0 14.75 15.1 14.114 14.23 11625800 14.23 down down correct
SMPL.US The Simply Good Foods Company 20260826 0 10.81 10.885 10.51 10.54 1250900 10.54 down down correct
SMSI.US Smith Micro Software Inc 20260826 0 2.98 2.98 2.94 2.97 3000 2.97 down down correct
SMTC.US Semtech Corporation 20260826 0 130.9 146.87 128 140.8 10150200 140.8 up up correct
SMTI.US Sanara MedTech Inc 20260826 0 34.78 34.78 34.56 34.65 195000 34.65 down down correct
SNAX.US Stryve Foods Inc 20260826 0 0.0011 0.0011 0.0011 0.0011 1863 0.0011
SNBR.US Sleep Number Corporation 20260826 0 0.025 0.0259 0.0202 0.0231 272108 0.0231 down down correct
SND.US Smart Sand Inc 20260826 0 4.71 4.85 4.63 4.84 197100 4.84 up up correct
SNDL.US Sundial Growers Inc 20260826 0 1.39 1.39 1.34 1.38 996100 1.38 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260826 0 19.92 20.22 19.6 20.09 789700 20.09 up up correct
SNES.US SenesTech Inc 20260826 0 1.17 1.2 1.12 1.16 142600 1.16 down down correct
SNEX.US StoneX Group Inc 20260826 0 69.65 69.65 68.05 69.24 557603 69.24 down down correct
SNFCA.US Security National Financial Corporation 20260826 0 8.69 8.79 8.61 8.73 23085 8.73 up up correct
SNGX.US Soligenix Inc 20260826 0 0.4 0.4 0.38 0.38 590900 0.38 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260826 0 1.34 1.41 1.34 1.38 62400 1.38 up up correct
SNPS.US Synopsys Inc 20260826 0 405.1 419.6 403.54 410 2622500 410 up up correct
SNT.US Senstar Technologies Ltd. 20260826 0 1.74 1.76 1.72 1.73 6400 1.73 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260826 0 1.765 1.765 1.7 1.7 4600 1.7 down up incorrect
SNY.US Sanofi 20260826 0 46.01 46.04 45.39 45.42 1628400 45.42 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260826 0 18.97 19.32 18.71 18.84 36525600 18.84 down up incorrect
SOHOB.US Sotherly Hotels Inc 20260826 0 2.8 2.8 2.8 2.8 0 2.8
SOHON.US Sotherly Hotels Inc 20260826 0 2.65 2.65 2.65 2.65 0 2.65
SOHOO.US Sotherly Hotels Inc 20260826 0 1.9 1.9 1.9 1.9 0 1.9
SOHU.US Sohu.com Limited 20260826 0 14.18 14.41 14.01 14.16 68600 14.16 down down correct
SONM.US Sonim Technologies Inc 20260826 0 3.53 3.75 3.159 3.21 5200 3.21 down down correct
SONO.US Sonos Inc 20260826 0 15.2 15.43 15.06 15.33 941500 15.33 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260826 0 8.58 8.62 8.31 8.53 232062 8.53 down down correct
SOTK.US Sono 20260826 0 5.2 5.3 5.05 5.06 41138 5.06 down down correct
SPCB.US SuperCom Ltd 20260826 0 10.8 10.92 10.65 10.79 67600 10.79 down down correct
SPFI.US South Plains Financial Inc 20260826 0 43.725 44.23 43.41 43.54 89800 43.54 down down correct
SPOK.US Spok Holdings Inc 20260826 0 10.58 10.6199 10.375 10.415 97022 10.415 down down correct
SPRB.US Spruce Biosciences Inc 20260826 0 64.5 64.5 60.46 61.48 91800 61.48 down down correct
SPRO.US Spero Therapeutics Inc 20260826 0 1.22 1.228 1.2 1.22 154700 1.22
SPSC.US SPS Commerce Inc 20260826 0 79.32 80.94 79.32 80.48 251500 80.48 up up correct
SPT.US Sprout Social Inc 20260826 0 10.46 10.76 10.37 10.64 1125200 10.64 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260826 0 1.12 1.17 1.12 1.16 272300 1.16 up up correct
SPWR.US SunPower Corporation 20260826 0 0.287 0.31 0.285 0.299 2583000 0.299 up up correct
SQFT.US Presidio Property Trust Inc 20260826 0 1.45 1.51 1.43 1.51 3200 1.51 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260826 0 6.5 6.594 6.5 6.594 300 6.594 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260826 0 12.88 13.02 12.71 12.95 1527300 12.95 up up correct
SRAX.US SRAX Inc 20260826 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SRCE.US 1st Source Corporation 20260826 0 86.37 86.73 85.85 86.17 129900 86.17 down down correct
SRNE.US Sorrento Therapeutics Inc 20260826 0 0.0005 0.001 0.0005 0.0009 135982 0.0009 up up correct
SRPT.US Sarepta Therapeutics Inc 20260826 0 18.74 19.48 18.31 19.46 2409600 19.46 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260826 0 62.25 62.25 62.25 62.25 0 62.25
SRRK.US Scholar Rock Holding Corporation 20260826 0 58.25 61.76 57.61 60.04 2281100 60.04 up up correct
SRTS.US Sensus Healthcare Inc 20260826 0 3.32 3.384 3.09 3.29 29600 3.29 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20260826 0 23.52 24.16 23.19 23.71 128800 23.71 up down incorrect
SSB.US South State Corporation 20260826 0 106.34 107.35 106.03 106.36 471500 106.36 up down incorrect
SSBI.US Summit State Bank 20260826 0 12.86 12.87 12.8 12.87 2500 12.87 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20260826 0 0.005 0.005 0.005 0.005 0 0.005
SSNC.US SS&C Technologies Holdings Inc 20260826 0 82.44 83.27 82.05 83.05 1091200 82.7497 up down incorrect
SSP.US The E.W. Scripps Company 20260826 0 3.29 3.31 3.12 3.15 393400 3.15 down down correct
SSRM.US SSR Mining Inc 20260826 0 38.41 38.81 38.01 38.09 1939400 38.09 down down correct
SSTI.US ShotSpotter Inc 20260826 0 6.1 6.19 6 6.02 101900 6.02 down down correct
SSYS.US Stratasys Ltd 20260826 0 7.91 8.08 7.88 7.92 439400 7.92 up up correct
STAA.US STAAR Surgical Company 20260826 0 22.91 23.17 22.57 22.86 427900 22.86 down down correct
STAB.US Statera Biopharma Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260826 0 50.1 50.29 49.75 49.86 256700 49.86 down down correct
STEP.US StepStone Group Inc 20260826 0 49.84 51.75 49.595 49.78 874300 49.4528 down down correct
STGW.US MDC Partners Inc 20260826 0 8.67 8.72 8.59 8.64 552000 8.64 down down correct
STIM.US Neuronetics Inc 20260826 0 2.905 3.015 2.88 3 639800 3 up up correct
STKS.US The ONE Group Hospitality Inc 20260826 0 1.65 1.695 1.65 1.65 11233 1.65
STLD.US Steel Dynamics Inc 20260826 0 231.43 236.94 230.73 235.9 1205600 235.9 up up correct
STNE.US StoneCo Ltd 20260826 0 9.78 9.99 9.71 9.72 4564400 9.72 down down correct
STOK.US Stoke Therapeutics Inc 20260826 0 33.21 33.55 32.57 33.09 1155300 33.09 down down correct
STRA.US Strategic Education Inc 20260826 0 85.33 86.57 84.47 85.31 211400 85.31 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260826 0 97.1 97.69 97.01 97.16 1383600 96.6609 up down incorrect
STRL.US Sterling Construction Company Inc 20260826 0 485.54 499 481.7 497.41 437200 497.41 up down incorrect
STRM.US Streamline Health Solutions Inc 20260826 0 0.48 0.51 0.475 0.49 238400 0.49 up down incorrect
STRO.US Sutro Biopharma Inc 20260826 0 21.25 21.83 20.97 21.43 214931 21.43 up down incorrect
STRR.US Star Equity Holdings Inc 20260826 0 10.33 10.42 10.05 10.32 2200 10.32 down up incorrect
STRRP.US Star Equity Holdings Inc 20260826 0 9.8 9.901 9.8 9.9 13400 9.6513 up down incorrect
STRS.US Stratus Properties Inc 20260826 0 19 19.4 18.76 19.07 8700 19.07 up up correct
STRT.US Strattec Security Corporation 20260826 0 93 93 68.18 72.76 274600 72.76 down down correct
STTK.US Shattuck Labs Inc 20260826 0 8.03 8.04 7.79 7.9 581600 7.9 down down correct
STX.US Seagate Technology Holdings plc 20260826 0 825.6 851.69 821.67 846.37 2125500 846.37 up up correct
SUNS.US SLR Senior Investment Corp 20260826 0 7.61 7.656 7.53 7.55 35900 7.55 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260826 0 45.11 45.43 44.5 44.88 499700 44.88 down down correct
SURG.US SurgePays Inc. Common Stock 20260826 0 0.176 0.188 0.168 0.174 1820300 0.174 down down correct
SVC.US Service Properties Trust 20260826 0 7.97 8.055 7.795 7.83 950249 7.83 down down correct
SVRA.US Savara Inc 20260826 0 5.58 5.68 5.51 5.61 1529800 5.61 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260826 0 0.01 0.01 0.01 0.01 54 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260826 0 1.75 1.76 1.74 1.75 14900 1.75
SWAGW.US Software Acquisition Group Inc. III Warrant 20260826 0 0.0067 0.0068 0.0057 0.0068 23802 0.0068 up up correct
SWBI.US Smith & Wesson Brands Inc 20260826 0 13.47 13.51 13.34 13.37 362400 13.37 down down correct
SWIM.US Latham Group Inc 20260826 0 7.16 7.305 7.04 7.12 693900 7.12 down down correct
SWKS.US Skyworks Solutions Inc 20260826 0 65.75 66.67 64.65 66.62 3080600 66.62 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260826 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260826 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260826 0 3.59 3.73 3.55 3.56 76900 3.56 down up incorrect
SY.US So 20260826 0 2.37 2.43 2.36 2.4 110600 2.4 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260826 0 80.47 80.7 79.82 79.98 130900 79.98 down up incorrect
SYBX.US Synlogic Inc 20260826 0 1.21 1.22 1.21 1.22 4025 1.22 up down incorrect
SYNA.US Synaptics Incorporated 20260826 0 95.23 96.39 94.64 95.7 664300 95.7 up up correct
SYPR.US Sypris Solutions Inc 20260826 0 1.81 1.82 1.75 1.75 10500 1.75 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260826 0 0.0001 0.0001 0.0001 0.0001 4495 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260826 0 10.54 10.54 10.54 10.54 0 10.54
TACO.US Del Taco Restaurants Inc 20260826 0 10.475 10.5 10.475 10.5 1000 10.5 up up correct
TACT.US TransAct Technologies Incorporated 20260826 0 5.06 5.38 5 5.08 15500 5.08 up up correct
TAIT.US Taitron Components Incorporated 20260826 0 1.85 1.85 1.85 1.85 265 1.85
TAKMX.US TAKMX 20260826 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260826 0 15.75 16 15.75 16 540 16 up up correct
TANH.US Tantech Holdings Ltd 20260826 0 0.38 0.389 0.371 0.379 15400 0.379 down down correct
TAOP.US Taoping Inc 20260826 0 0.98 0.98 0.88 0.96 124100 0.96 down down correct
TARA.US Protara Therapeutics Inc 20260826 0 3.96 4.05 3.88 3.91 761100 3.91 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260826 0 71.1 71.15 69.77 70.65 611500 70.65 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260826 0 7.9 7.93 7.7 7.75 247170 7.75 down down correct
TATT.US TAT Technologies Ltd 20260826 0 37.62 39.4 37.62 39.33 74200 39.33 up up correct
TAYD.US Taylor Devices Inc 20260826 0 60.37 61.24 59.47 60.01 30700 60.01 down up incorrect
TBBK.US The Bancorp Inc 20260826 0 67.34 67.37 66.05 66.3 193800 66.3 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260826 0 3.69 3.79 3.65 3.73 3242400 3.73 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260826 0 22.36 22.45 22.215 22.44 43900 22.44 up up correct
TBNK.US Territorial Bancorp Inc 20260826 0 53.08 53.5 52.86 53.05 51940 53.05 down down correct
TBPH.US Theravance Biopharma Inc 20260826 0 17.05 17.06 17.03 17.03 190100 17.03 down down correct
TC.US TuanChe ADR 20260826 0 2 2.08 1.98 2.04 206700 2.04 up up correct
TCBI.US Texas Capital Bancshares Inc 20260826 0 99.03 99.42 98.32 98.54 336100 98.3372 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260826 0 20.83 20.88 20.7 20.75 30086 20.3877 down down correct
TCBK.US TriCo Bancshares 20260826 0 53.96 54.37 53.96 54.15 202853 54.15 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260826 0 17.47 17.47 17.31 17.31 400 17.31 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260826 0 45.69 45.69 44.17 44.34 90200 44.34 down down correct
TCCO.US Technical Communications Corporation 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260826 0 23.58 23.6 23.1 23.51 206800 23.51 down down correct
TCOM.US Trip.com Group Limited 20260826 0 45.85 45.96 45.02 45.14 2398600 45.14 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260826 0 17.47 17.51 17.47 17.5 1026 17.5 up up correct
TCPC.US BlackRock TCP Capital Corp 20260826 0 4.16 4.24 4.095 4.13 1002281 4.13 down down correct
TCRX.US Tscan Therapeutics Inc 20260826 0 0.778 0.792 0.774 0.777 68300 0.777 down down correct
TCX.US Tucows Inc 20260826 0 8.95 9.21 8.77 9.09 60534 9.09 up up correct
TDAC.US Trident Acquisitions Corp 20260826 0 10.83 10.88 10.82 10.82 15386 10.82 down down correct
TDACU.US Trident Acquisitions Corp 20260826 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260826 0 19.18 19.18 19 19.04 25138 19.04 down down correct
TDUP.US ThredUp Inc 20260826 0 2.78 2.795 2.725 2.75 1157000 2.75 down down correct
TEAM.US Atlassian Corporation Plc 20260826 0 161.98 170 160.962 168.47 4119800 168.47 up up correct
TECH.US Bio 20260826 0 72.33 72.4 72.33 72.38 1386300 72.38 up up correct
TELA.US TELA Bio Inc 20260826 0 0.679 0.7 0.654 0.691 62000 0.691 up up correct
TENB.US Tenable Holdings Inc 20260826 0 32.32 34.36 32.14 33.66 2409400 33.66 up up correct
TENX.US Tenax Therapeutics Inc 20260826 0 2.29 2.38 2.12 2.12 5148400 2.12 down down correct
TER.US Teradyne Inc 20260826 0 366.17 366.52 357.03 363.1 2218700 363.1 down down correct
TFC.US PR 20260826 0 17.52 17.66 17.51 17.57 75319 17.57 up down incorrect
TFSL.US TFS Financial Corporation 20260826 0 17.82 18 17.75 17.92 624300 17.92 up up correct
TGLS.US Tecnoglass Inc 20260826 0 40.51 41 40.2 40.82 156100 40.82 up up correct
TGTX.US TG Therapeutics Inc 20260826 0 55.5 56.04 54.53 55.03 963200 55.03 down down correct
TH.US Target Hospitality Corp 20260826 0 18.35 18.6794 16.7 16.78 2086285 16.78 down up incorrect
THFF.US First Financial Corporation 20260826 0 79.57 79.91 78.9131 79.07 78886 79.07 down down correct
THRM.US Gentherm Incorporated 20260826 0 40.08 40.385 39.5822 40.17 205223 40.17 up up correct
THRY.US Thryv Holdings Inc 20260826 0 1.93 1.97 1.86 1.9 522700 1.9 down down correct
TIGO.US Millicom International Cellular S.A 20260826 0 95.3 96.84 94.52 96.16 1020500 96.16 up up correct
TIGR.US UP Fintech Holding Limited 20260826 0 5.21 5.48 5.13 5.46 4728300 5.46 up up correct
TIL.US Instil Bio Inc 20260826 0 7.745 7.89 7.62 7.83 10692 7.83 up up correct
TILE.US Interface Inc 20260826 0 39.14 39.14 37.97 38.7 412800 38.7 down down correct
TIPT.US Tiptree Inc 20260826 0 18.41 18.47 18.29 18.44 166000 18.44 up up correct
TITN.US Titan Machinery Inc 20260826 0 19.16 19.49 18.6 18.81 203500 18.81 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260826 0 7.38 7.5 7.08 7.22 190100 7.22 down down correct
TLF.US Tandy Leather Factory Inc 20260826 0 2.59 2.65 2.55 2.6 69200 2.6 up up correct
TLRY.US Tilray Inc 20260826 0 4.84 4.86 4.6 4.64 4159400 4.64 down down correct
TLS.US Telos Corporation 20260826 0 4.34 4.48 4.34 4.44 299200 4.44 up up correct
TLSA.US Tiziana Life Sciences PLC 20260826 0 1.12 1.13 1.08 1.09 402600 1.09 down down correct
TMC.US TMC the metals company Inc 20260826 0 4.92 5.045 4.75 5.01 9473300 5.01 up up correct
TMCI.US Treace Medical Concepts Inc 20260826 0 4.78 4.8 4.59 4.72 217800 4.72 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260826 0 0.0158 0.0173 0.007 0.0107 255838 0.0107 down up incorrect
TMDX.US TransMedics Group Inc 20260826 0 92.26 93.158 90.24 92.22 448800 92.22 down up incorrect
TMUS.US T 20260826 0 180.9 182.94 179.55 179.61 3238900 178.5793 down down correct
TNDM.US Tandem Diabetes Care Inc 20260826 0 21.24 21.585 21.02 21.37 1117100 21.37 up up correct
TNGX.US Bctg Acquisition Corp 20260826 0 24.65 27 24.26 25.47 3173900 25.47 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260826 0 13.55 13.96 13.04 13.64 514000 13.64 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260826 0 0.694 0.715 0.6903 0.6962 935931 0.6962 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260826 0 1.72 1.75 1.68 1.73 24500 1.73 up up correct
TOPS.US Top Ships Inc 20260826 0 0.81 0.81 0.78 0.8 46700 0.8 down down correct
TOUR.US Tuniu Corporation 20260826 0 4.83 4.86 4.79 4.82 5500 4.82 down down correct
TOWN.US TowneBank 20260826 0 37.85 37.86 37.37 37.53 479500 37.53 down down correct
TPST.US Tempest Therapeutics Inc 20260826 0 1.109 1.11 1.07 1.08 51700 1.08 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260826 0 7.55 7.64 6.954 7 229300 7 down down correct
TREE.US LendingTree Inc 20260826 0 30.6 30.68 29.7 29.8 694100 29.8 down down correct
TRIB.US Trinity Biotech plc 20260826 0 9.71 10.04 9.49 9.59 28000 9.59 down down correct
TRIN.US Trinity Capital Inc 20260826 0 18.7 18.81 18.633 18.73 758300 18.73 up up correct
TRIP.US TripAdvisor Inc 20260826 0 10.17 10.2 9.85 9.87 2419500 9.87 down down correct
TRMB.US Trimble Inc 20260826 0 58.84 60.18 58.5 59.68 1996700 59.68 up up correct
TRMD.US TORM plc 20260826 0 31.42 31.98 29.925 30.08 2102800 30.08 down up incorrect
TRMK.US Trustmark Corporation 20260826 0 46.32 46.46 45.7224 46.24 203626 45.9883 down up incorrect
TRNS.US Transcat Inc 20260826 0 88.22 91.64 87.71 89.66 84600 89.66 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260826 0 2.08 2.22 2.08 2.15 928800 2.15 up up correct
TROO.US TROOPS Inc 20260826 0 1.84 2.05 1.79 1.98 363500 1.98 up up correct
TROW.US T. Rowe Price Group Inc 20260826 0 113.3 113.49 111.85 112.55 682900 112.55 down down correct
TRS.US TriMas Corporation 20260826 0 39.95 40.48 39.45 40.14 622400 40.14 up up correct
TRST.US TrustCo Bank Corp NY 20260826 0 56.95 57.36 56.6 57.13 142400 57.13 up up correct
TRTN.US PE 20260826 0 18.71 18.78 18.56 18.78 10297 18.78 up up correct
TRUP.US Trupanion Inc 20260826 0 30.09 30.32 29.278 30.19 678100 30.19 up down incorrect
TRVG.US trivago N.V 20260826 0 5.6 5.84 5.525 5.71 173600 5.71 up up correct
TRVI.US Trevi Therapeutics Inc 20260826 0 17.89 18.005 17.42 17.92 1207800 17.92 up up correct
TRVN.US Trevena Inc 20260826 0 0.001 0.001 0.001 0.001 1200 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260826 0 42.31 43.53 41.74 41.82 219300 41.82 down down correct
TSBK.US Timberland Bancorp Inc 20260826 0 46.29 46.29 45.7 46.17 37331 46.17 down down correct
TSCO.US Tractor Supply Company 20260826 0 35.34 35.51 34.8 35.01 5805400 35.01 down down correct
TSEM.US Tower Semiconductor Ltd 20260826 0 214.41 221.5 212.25 221.23 1239200 221.23 up up correct
TSHA.US Taysha Gene Therapies Inc 20260826 0 6.15 6.27 5.91 6.02 1281300 6.02 down down correct
TSLA.US Tesla Inc 20260826 0 345.27 351.93 342.53 345.82 28573000 345.82 up up correct
TTD.US The Trade Desk Inc 20260826 0 13.14 13.51 12.97 13.03 13502800 13.03 down down correct
TTEC.US TTEC Holdings Inc 20260826 0 1.38 1.43 1.36 1.38 271900 1.38
TTEK.US Tetra Tech Inc 20260826 0 36.78 37.37 36.49 36.59 2055400 36.59 down down correct
TTGT.US TechTarget Inc 20260826 0 3.9 3.91 3.76 3.88 171900 3.88 down down correct
TTMI.US TTM Technologies Inc 20260826 0 115.5 124.91 114.97 121.7 3871500 121.7 up up correct
TTOO.US T2 Biosystems Inc 20260826 0 0.001 0.001 0.001 0.001 1653 0.001
TTSH.US Tile Shop Holdings Inc. Common Stock 20260826 0 2.65 2.65 2.5 2.55 23462 2.55 down down correct
TTWO.US Take 20260826 0 232.58 241.29 232.48 233.45 2165900 233.45 up up correct
TUSK.US Mammoth Energy Services Inc 20260826 0 3.13 3.24 3.102 3.14 141900 3.14 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260826 0 10.75 10.75 10.75 10.75 100 10.75
TVACW.US Thayer Ventures Acquisition Corporation 20260826 0 0.4181 0.4181 0.3739 0.3739 2979 0.3739 down down correct
TVTX.US Travere Therapeutics Inc 20260826 0 66.91 67.5 65.22 67.12 1215100 67.12 up up correct
TW.US Tradeweb Markets Inc 20260826 0 107.17 109.8 107.17 107.51 1030800 107.3702 up up correct
TWIN.US Twin Disc Incorporated 20260826 0 23.45 24.21 23.32 23.52 79700 23.52 up up correct
TWLVU.US Twelve Seas Investment Company II 20260826 0 10.16 10.16 10.16 10.16 0 10.16
TWST.US Twist Bioscience Corporation 20260826 0 148 154 147 150.06 1210500 150.06 up down incorrect
TXG.US 10x Genomics Inc 20260826 0 63.69 65.26 62.42 64.26 3077700 64.26 up down incorrect
TXMD.US TherapeuticsMD Inc 20260826 0 2.32 2.32 2.21 2.28 70800 2.28 down down correct
TXN.US Texas Instruments Incorporated 20260826 0 260.5 263.2 259.49 261.77 3793600 261.77 up up correct
TXRH.US Texas Roadhouse Inc 20260826 0 203.76 205.19 201.39 203.88 443300 203.0983 up up correct
TYRA.US Tyra Biosciences Inc 20260826 0 26.63 26.79 26.03 26.22 286933 26.22 down down correct
TZOO.US Travelzoo 20260826 0 6.82 6.9 6.75 6.78 41600 6.78 down down correct
UAL.US United Airlines Holdings Inc 20260826 0 118.44 119.73 114.7 114.83 2892700 114.83 down down correct
UBCP.US United Bancorp Inc 20260826 0 15.94 15.96 15.85 15.85 2700 15.85 down down correct
UBOH.US United Bancshares Inc 20260826 0 39.0845 39.31 39.0845 39.26 4800 39.0007 up up correct
UBSI.US United Bankshares Inc 20260826 0 47.55 47.72 47.18 47.45 708400 47.45 down down correct
UCL.US uCloudlink Group Inc 20260826 0 0.3703 0.3958 0.3516 0.3923 371950 0.3923 up up correct
UCTT.US Ultra Clean Holdings Inc 20260826 0 73.32 74.48 71.31 73.08 462000 73.08 down down correct
UEIC.US Universal Electronics Inc 20260826 0 4.36 4.51 4.36 4.49 38659 4.49 up up correct
UFCS.US United Fire Group Inc 20260826 0 53.53 54.55 53.27 54.05 109500 54.05 up down incorrect
UFPI.US UFP Industries Inc 20260826 0 88.74 88.9 86.26 86.34 384900 85.9722 down up incorrect
UFPT.US UFP Technologies Inc 20260826 0 302.35 310.11 300.32 304.57 163600 304.57 up down incorrect
UG.US United 20260826 0 7.25 7.49 7.18 7.19 7600 7.19 down up incorrect
UHAL.US AMERCO 20260826 0 68.18 69.83 68.18 68.76 137900 68.76 up up correct
UK.US Ucommune International Ltd 20260826 0 2.112 2.12 2.02 2.02 3800 2.02 down up incorrect
ULBI.US Ultralife Corporation 20260826 0 6.6 6.7 6.46 6.56 29100 6.56 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260826 0 6.13 6.21 5.945 5.97 2117500 5.97 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260826 0 19.4 19.84 18.87 19.17 43800 19.0622 down down correct
ULTA.US Ulta Beauty Inc 20260826 0 535.21 546.51 529.03 543.19 629200 543.19 up up correct
UMBF.US UMB Financial Corporation 20260826 0 144.32 144.72 143.19 143.34 295800 143.34 down down correct
UNB.US Union Bankshares Inc 20260826 0 23.76 23.77 23.5 23.5 4700 23.5 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260826 0 5.46 5.55 5.35 5.43 906200 5.43 down down correct
UNIT.US Uniti Group Inc 20260826 0 10.17 10.28 10.06 10.16 947600 10.16 down down correct
UNTY.US Unity Bancorp Inc 20260826 0 58.52 58.99 58.2 58.33 49900 58.33 down down correct
UONE.US Urban One Inc 20260826 0 4.91 4.91 4.77 4.86 5100 4.86 down down correct
UONEK.US Urban One Inc 20260826 0 4.5 4.57 4.49 4.53 4523 4.53 up up correct
UPC.US Universe Pharmaceuticals INC 20260826 0 5.03 5.91 5.03 5.32 96869 5.32 up up correct
UPLD.US Upland Software Inc 20260826 0 4.67 4.749 4.48 4.5 12200 4.5 down down correct
UPST.US Upstart Holdings Inc 20260826 0 30.55 31.7 30.01 30.47 3038300 30.47 down down correct
UPWK.US Upwork Inc 20260826 0 8.68 8.7 8.55 8.64 1800600 8.64 down down correct
URBN.US Urban Outfitters Inc 20260826 0 78.9 83.03 78.16 82.95 3604900 82.95 up up correct
URGN.US UroGen Pharma Ltd 20260826 0 46 46.639 45.36 45.94 620300 45.94 down down correct
UROY.US Uranium Royalty Corp 20260826 0 4.37 4.47 4.23 4.24 2204200 4.24 down down correct
USAU.US U.S. Gold Corp 20260826 0 16.24 16.57 16.12 16.25 116800 16.25 up down incorrect
USCB.US US Century Bank 20260826 0 22.46 22.54 22.2 22.27 30200 22.27 down up incorrect
USEG.US U.S. Energy Corp 20260826 0 1.48 1.585 1.45 1.58 2080399 1.58 up up correct
USIO.US Usio Inc 20260826 0 2.94 3.05 2.85 2.91 401700 2.91 down up incorrect
USLM.US United States Lime & Minerals Inc 20260826 0 119.61 121.2799 116.97 118.09 98760 118.09 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260826 0 14.15 14.15 14.15 14.15 0 14.15
UTHR.US United Therapeutics Corporation 20260826 0 515.6 522.02 513.98 516.68 254800 516.68 up up correct
UTMD.US Utah Medical Products Inc 20260826 0 70.95 71.13 69.82 70.89 31200 70.89 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260826 0 2.35 2.36 2.35 2.36 2200 2.36 up up correct
UVSP.US Univest Financial Corporation 20260826 0 41.68 41.88 41.36 41.66 197400 41.66 down down correct
UXIN.US Uxin Limited 20260826 0 1.2 1.21 1.16 1.16 36800 1.16 down down correct
VABK.US Virginia National Bankshares Corporation 20260826 0 46.97 46.97 46.38 46.38 4043 46.38 down down correct
VALN.US Valneva SE 20260826 0 6.79 6.8 6.56 6.695 28200 6.695 down down correct
VALU.US Value Line Inc 20260826 0 38.08 38.34 37.01 38.34 16700 38.34 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260826 0 0.005 0.01 0.0001 0.0001 5796 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260826 0 19.48 19.84 19.391 19.81 50200 19.81 up up correct
VC.US Visteon Corporation 20260826 0 104.17 104.23 102.47 103.69 375300 103.3081 down down correct
VCEL.US Vericel Corporation 20260826 0 43.22 43.22 42.33 42.44 313600 42.44 down down correct
VCMIX.US Versus Capital Multi 20260826 0 23.44 23.44 23.44 23.44 0 23.44
VCNX.US Vaccinex Inc 20260826 0 0.72 0.72 0.72 0.72 4000 0.72
VCRRX.US Versus Capital Real Assets Fund LLC 20260826 0 29.02 29.02 29.02 29.02 0 29.02
VCTR.US Victory Capital Holdings Inc 20260826 0 116.81 123.24 115.5 120.64 1138900 120.64 up up correct
VCYT.US Veracyte Inc 20260826 0 43.78 44.52 43.25 44.29 2181500 44.29 up up correct
VECO.US Veeco Instruments Inc 20260826 0 47.52 47.52 46.02 46.17 331900 46.17 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260826 0 10 10.77 9.87 10.31 19600 10.31 up up correct
VELO.US Velocity Acquisition Corp 20260826 0 12.84 13.28 12.345 12.44 663900 12.44 down down correct
VEON.US VEON Ltd 20260826 0 62.3 63.48 60.24 60.42 69100 60.42 down down correct
VERA.US Vera Therapeutics Inc 20260826 0 35.1 36.96 34.64 36.82 2378300 36.82 up up correct
VERB.US Verb Technology Company Inc 20260826 0 3.07 3.08 2.91 2.98 140017 2.98 down down correct
VERI.US Veritone Inc 20260826 0 0.875 0.88 0.788 0.801 5060600 0.801 down down correct
VERU.US Veru Inc 20260826 0 2.73 2.82 2.7 2.8 169400 2.8 up up correct
VERX.US Vertex Inc 20260826 0 13.25 13.62 13.25 13.56 1255200 13.56 up up correct
VFF.US Village Farms International Inc 20260826 0 2.87 2.955 2.79 2.86 1032618 2.86 down up incorrect
VFLEX.US VFLEX 20260826 0 28.04 28.04 28.04 28.04 0 28.04
VG.US Vonage Holdings Corp 20260826 0 13.78 14.41 13.72 14.3 15022200 14.3 up down incorrect
VIA.US Via Renewables Inc 20260826 0 27.21 27.99 26.89 27.61 587100 27.61 up down incorrect
VIAV.US Viavi Solutions Inc 20260826 0 37.71 38.92 37.34 38.78 2316300 38.78 up up correct
VICR.US Vicor Corporation 20260826 0 195.7 199.49 194.78 197.23 391700 197.23 up up correct
VINC.US Vincerx Pharma Inc 20260826 0 0.0127 0.0127 0.0127 0.0127 733 0.0127
VINP.US Vinci Partners Investments Ltd 20260826 0 9.65 9.7 9.35 9.44 22665 9.44 down down correct
VIOT.US Viomi Technology Co. Ltd 20260826 0 0.77 0.85 0.76 0.82 220700 0.82 up up correct
VIR.US Vir Biotechnology Inc 20260826 0 10.6 11.118 10.3 11.08 2248500 11.08 up up correct
VIRC.US Virco Mfg. Corporation 20260826 0 5.98 6.11 5.98 6.07 16400 6.07 up up correct
VIRT.US Virtu Financial Inc 20260826 0 64.92 66.1879 64.75 65.74 969193 65.4996 up up correct
VISL.US Vislink Technologies Inc 20260826 0 3.15 3.15 3.15 3.15 1600 3.15
VITL.US Vital Farms Inc 20260826 0 11.03 11.256 10.88 10.94 1652300 10.94 down up incorrect
VIVE.US Viveve Medical Inc 20260826 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260826 0 4.2 4.3 4.08 4.205 399600 4.205 up down incorrect
VKTX.US Viking Therapeutics Inc 20260826 0 34.09 34.75 33.802 34.38 1142900 34.38 up up correct
VLGEA.US Village Super Market Inc 20260826 0 43 44.81 43 43.65 97300 43.65 up up correct
VLY.US Valley National Bancorp 20260826 0 14.18 14.19 14.06 14.09 6777500 14.09 down up incorrect
VLYPO.US Valley National Bancorp 20260826 0 25.02 25.02 25.02 25.02 0 25.02
VLYPP.US Valley National Bancorp 20260826 0 25.16 25.17 25.16 25.17 3000 25.17 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260826 0 7.56 12.96 7.37 9.3 3450500 9.3 up down incorrect
VMD.US Viemed Healthcare Inc 20260826 0 9.2 9.39 9.05 9.33 273400 9.33 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260826 0 5.43 5.43 5.24 5.35 928400 5.35 down down correct
VNET.US 21Vianet Group Inc 20260826 0 6.8 6.98 6.55 6.59 4943600 6.59 down down correct
VNO.US PO 20260826 0 14.705 14.839 14.6 14.77 13923 14.77 up up correct
VNOM.US Viper Energy Partners LP 20260826 0 43.92 44.7 43.8 44.23 1217800 44.23 up up correct
VOD.US Vodafone Group Plc 20260826 0 15.96 16 15.89 15.94 4454300 15.94 down down correct
VOR.US Vor Biopharma Inc 20260826 0 23.68 24.09 23.39 23.67 446700 23.67 down down correct
VRA.US Vera Bradley Inc 20260826 0 3.2 3.36 3.2 3.35 74200 3.35 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260826 0 4.86 5.055 4.84 4.91 27700 4.91 up up correct
VRDN.US Viridian Therapeutics Inc 20260826 0 24.16 24.455 23.92 24.26 780800 24.26 up up correct
VREX.US Varex Imaging Corporation 20260826 0 18.53 18.53 18.45 18.48 552800 18.48 down down correct
VRM.US Vroom Inc 20260826 0 9.11 9.93 9.11 9.41 12100 9.41 up up correct
VRME.US VerifyMe Inc 20260826 0 0.7288 0.7359 0.6976 0.7215 19400 0.7215 down down correct
VRNS.US Varonis Systems Inc 20260826 0 40.33 41.7 40.01 41.4 546000 41.4 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260826 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VRRM.US Verra Mobility Corporation 20260826 0 4.43 4.49 4.355 4.42 2321400 4.42 down up incorrect
VRSK.US Verisk Analytics Inc 20260826 0 186.92 189.26 185.28 187.87 721900 187.87 up down incorrect
VRSN.US VeriSign Inc 20260826 0 292.72 296.07 292.42 292.99 558300 292.99 up down incorrect
VRTS.US Virtus Investment Partners Inc 20260826 0 165.27 167.81 164.85 167.25 105900 167.25 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260826 0 549.84 553.47 546.24 547.29 834100 547.29 down up incorrect
VS.US Versus Systems Inc 20260826 0 1.26 1.335 1.26 1.31 9200 1.31 up up correct
VSAT.US Viasat Inc 20260826 0 72.3 73.4 70.72 71.51 1378600 71.51 down down correct
VSEC.US VSE Corporation 20260826 0 220.61 227.73 217.81 226.9 411700 226.9 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260826 0 5.43 5.43 5.43 5.43 0 5.43
VSLCX.US Invesco Senior Loan Fund Class C 20260826 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260826 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260826 0 7.08 7.45 6.91 7.39 1682100 7.39 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260826 0 0.25 0.27 0.24 0.26 562400 0.26 up down incorrect
VTRS.US Viatris Inc 20260826 0 16.72 17.07 16.65 16.85 7392800 16.85 up up correct
VTSI.US VirTra Inc 20260826 0 3.09 3.15 3.0103 3.11 13800 3.11 up up correct
VTVT.US vTv Therapeutics Inc 20260826 0 33.55 34.76 32.9 33.57 117200 33.57 up up correct
VUZI.US Vuzix Corporation 20260826 0 2.73 2.77 2.66 2.66 461700 2.66 down down correct
VVOS.US Vivos Therapeutics Inc 20260826 0 0.26 0.268 0.251 0.254 15185100 0.254 down down correct
VXRT.US Vaxart Inc 20260826 0 0.51 0.52 0.5 0.5 208100 0.5 down down correct
VYGR.US Voyager Therapeutics Inc 20260826 0 3.48 3.52 3.41 3.46 279300 3.46 down down correct
WABC.US Westamerica Bancorporation 20260826 0 58.12 58.51 57.66 58.14 107100 58.14 up up correct
WAFD.US Washington Federal Inc 20260826 0 36.33 36.5 36.02 36.22 301200 36.22 down down correct
WAFDP.US Washington Federal Inc 20260826 0 16.54 16.565 16.52 16.565 13900 16.565 up up correct
WAFU.US Wah Fu Education Group Limited 20260826 0 1.35 1.379 1.32 1.32 34600 1.32 down down correct
WAL.US PA 20260826 0 24.91 24.96 24.8601 24.8601 10697 24.8601 down down correct
WALD.US Waldencast Acquisition Corp 20260826 0 1.33 1.39 1.32 1.37 143200 1.37 up up correct
WALDW.US Waldencast Acquisition Corp 20260826 0 0.026 0.026 0.026 0.026 0 0.026
WASH.US Washington Trust Bancorp Inc 20260826 0 39.68 39.81 39.5 39.73 81700 39.73 up up correct
WATT.US Energous Corporation 20260826 0 11.26 11.75 11.25 11.31 157100 11.31 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260826 0 6.5 6.917 6.4 6.675 9200 6.675 up down incorrect
WB.US Weibo Corporation 20260826 0 7.1 7.15 7.02 7.04 952500 7.04 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260826 0 39.13 40.22 38.92 40.09 612300 40.09 up up correct
WDAY.US Workday Inc 20260826 0 188.18 193.6 188.05 190.75 3223000 190.75 up up correct
WDC.US Western Digital Corporation 20260826 0 449.88 470 448.01 468.88 5158500 468.88 up up correct
WDFC.US WD 20260826 0 216.08 217.03 214.36 216.58 81100 216.58 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260826 0 0.17 0.17 0.17 0.17 0 0.17
WEN.US The Wendy's Company 20260826 0 9.05 9.11 8.8244 9.04 7990572 8.9638 down down correct
WERN.US Werner Enterprises Inc 20260826 0 37.56 38.97 36.83 38.89 1526200 38.89 up up correct
WEYS.US Weyco Group Inc 20260826 0 45.58 45.58 44.1 45.24 19100 45.24 down down correct
WFC.US PD 20260826 0 16.5 16.53 16.43 16.5 77824 16.2329
WFCF.US Where Food Comes From Inc 20260826 0 13.25 13.25 13.25 13.25 500 13.25
WFCPX.US Wells Fargo & Co Non 20260826 0 16.68 16.68 16.68 16.68 0 16.68
WFRD.US Weatherford International plc Ordinary Shares 20260826 0 87.74 88.76 86.235 88 806700 88 up up correct
WHF.US WhiteHorse Finance Inc 20260826 0 7.03 7.06 6.91 7.04 52700 7.04 up up correct
WHLM.US Wilhelmina International Inc 20260826 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260826 0 0.367 0.367 0.367 0.367 217179 0.367
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260826 0 35.06 35.06 35.06 35.06 0 35.06
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260826 0 8.8 9 8.8 9 1400 9 up up correct
WILC.US G. Willi 20260826 0 8695 8948 8407 8948 16399 8948 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260826 0 1.37 1.42 1.33 1.36 52800 1.36 down down correct
WINA.US Winmark Corporation 20260826 0 349.88 350.71 342.92 346.07 43500 346.07 down down correct
WING.US Wingstop Inc 20260826 0 112.56 115.35 111.35 112.24 867000 112.24 down down correct
WINT.US Windtree Therapeutics Inc 20260826 0 0.0001 0.0009 0.0001 0.0002 569345 0.0002 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260826 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260826 0 0.12 0.12 0.1169 0.1169 5001 0.1169 down down correct
WINVU.US WinVest Acquisition Corp Unit 20260826 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260826 0 84.02 84.9 81.63 82.29 1064400 82.29 down down correct
WKEY.US WISeKey International Holding AG 20260826 0 6.6 6.61 6.4 6.43 14500 6.43 down down correct
WKHS.US Workhorse Group Inc 20260826 0 3.13 3.21 2.98 3.02 65100 3.02 down down correct
WKSP.US Worksport Ltd. Common Stock 20260826 0 0.498 0.54 0.491 0.51 1750800 0.51 up down incorrect
WLDN.US Willdan Group Inc 20260826 0 85.31 87.24 85.14 85.94 225700 85.94 up up correct
WLFC.US Willis Lease Finance Corporation 20260826 0 54.62 55.59 54.29 54.91 176300 54.91 up up correct
WMG.US Warner Music Group Corp 20260826 0 28.06 28.15 27.61 27.93 954600 27.93 down down correct
WNEB.US Western New England Bancorp Inc 20260826 0 13.83 13.98 13.7 13.81 47900 13.81 down down correct
WNW.US Wunong Net Technology Company Limited 20260826 0 2.47 2.48 2.433 2.48 12634600 2.48 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260826 0 2.76 2.795 2.73 2.77 1390800 2.77 up down incorrect
WORX.US SCWorx Corp 20260826 0 5 5 5 5 370 5
WPRT.US Westport Fuel Systems Inc 20260826 0 1.84 1.87 1.84 1.87 31100 1.87 up up correct
WRAP.US Wrap Technologies Inc 20260826 0 1.53 1.55 1.48 1.54 457900 1.54 up up correct
WRLD.US World Acceptance Corporation 20260826 0 194.66 196.52 189.53 191.12 71100 191.12 down down correct
WSBC.US WesBanco Inc 20260826 0 40.73 40.76 40.29 40.44 598900 40.44 down down correct
WSBF.US Waterstone Financial Inc 20260826 0 21.01 21.38 20.9 21 63700 21 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260826 0 21.27 21.77 21.205 21.36 1715800 21.2841 up up correct
WSFS.US WSFS Financial Corporation 20260826 0 78.84 79.24 78.27 78.62 340000 78.62 down up incorrect
WTBA.US West Bancorporation Inc 20260826 0 28.55 28.65 28.21 28.3 35100 28.3 down down correct
WTER.US The Alkaline Water Company Inc 20260826 0 0.045 0.045 0.02 0.028 229739 0.028 down down correct
WTFC.US Wintrust Financial Corporation 20260826 0 152.17 154.02 151.3 153.1 577300 153.1 up up correct
WTW.US Weight Watchers International Inc 20260826 0 346.33 348.58 342.5 343.12 430600 343.12 down down correct
WVE.US Wave Life Sciences Ltd 20260826 0 5.26 5.3 5.18 5.23 2197200 5.23 down down correct
WVFC.US WVS Financial Corp 20260826 0 19.09 19.09 19.09 19.09 0 19.09
WVVI.US Willamette Valley Vineyards Inc 20260826 0 2.25 2.27 2.03 2.25 53500 2.25
WVVIP.US Willamette Valley Vineyards Inc 20260826 0 4.49 4.71 3.61 4.15 3668200 4.15 down down correct
WW.US WW International Inc 20260826 0 17.75 19.1 17.355 17.6 291600 17.6 down down correct
WWD.US Woodward Inc 20260826 0 340.17 347.55 338.71 345.91 705000 345.91 up up correct
WYNN.US Wynn Resorts Limited 20260826 0 98.99 99.08 97.03 97.17 1153800 97.17 down up incorrect
XAIR.US Beyond Air Inc 20260826 0 4.96 4.97 4.7001 4.97 14636 4.97 up up correct
XBIO.US Xenetic Biosciences Inc 20260826 0 3.78 3.88 3.7 3.86 22400 3.86 up up correct
XBIT.US XBiotech Inc 20260826 0 2.3 2.32 2.29 2.31 21900 2.31 up down incorrect
XCAPX.US ACAP Strategic Fund 20260826 0 29.52 29.52 29.52 29.52 0 29.52
XCUR.US Exicure Inc 20260826 0 1.19 1.29 1.19 1.26 29700 1.26 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260826 0 22.57 22.57 22.57 22.57 0 22.57
XEL.US Xcel Energy Inc 20260826 0 77.22 77.91 77.03 77.68 4554700 77.68 up down incorrect
XELA.US Exela Technologies Inc 20260826 0 0.0011 0.0011 0.0011 0.0011 50589 0.0011
XELB.US Xcel Brands Inc 20260826 0 0.931 1.08 0.9001 0.9684 212400 0.9684 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260826 0 60.42 64.81 59.26 63.79 1296000 63.79 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260826 0 8.74 8.89 8.61 8.68 1504100 8.68 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260826 0 4.16 4.23 4.075 4.17 707100 4.17 up up correct
XGN.US Exagen Inc 20260826 0 7.52 7.962 7.38 7.67 231400 7.67 up up correct
XILSX.US Pioneer ILS Interval Fund 20260826 0 10.78 10.78 10.78 10.78 0 10.78
XLO.US Xilio Therapeutics Inc. Common Stock 20260826 0 9.09 9.145 8.922 9.05 7700 9.05 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260826 0 88.21 88.605 83.31 88.08 498100 88.08 down down correct
XNCR.US Xencor Inc 20260826 0 28.714 29.23 28.44 28.44 2121833 28.44 down down correct
XNET.US Xunlei Limited 20260826 0 5.04 5.08 4.98 5.02 161400 5.02 down down correct
XONE.US The ExOne Company 20260826 0 49.37 49.38 49.37 49.38 55600 49.38 up up correct
XOS.US Xos Inc 20260826 0 3.49 3.98 3.412 3.6 3101500 3.6 up up correct
XP.US XP Inc 20260826 0 18.09 18.33 17.78 17.81 4974500 17.81 down down correct
XPEL.US XPEL Inc 20260826 0 50.25 51 49.875 50.77 172200 50.77 up down incorrect
XPER.US Xperi Holding Corporation 20260826 0 6.22 6.33 6.09 6.15 297700 6.15 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260826 0 5.43 5.43 5.43 5.43 0 5.43
XRAY.US DENTSPLY SIRONA Inc 20260826 0 10.97 11.09 10.87 10.93 2882100 10.93 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260826 0 2.27 2.377 2.16 2.218 1600 2.218 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260826 0 2.94 3.02 2.89 2.98 1514900 2.98 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260826 0 9.22 9.22 9.22 9.22 0 9.1735
XSICX.US Voya Senior Income Fund Class 20260826 0 9.19 9.19 9.19 9.19 0 9.1475
XSIIX.US ING Senior Incm Fd 20260826 0 9.18 9.18 9.18 9.18 0 9.1318
XSIWX.US ING Senior Incm Fd 20260826 0 9.23 9.23 9.23 9.23 0 9.1815
XSLCX.US Invesco Senior Loan Fund Class 20260826 0 5.43 5.43 5.43 5.43 0 5.43
XTLB.US XTL Biopharmaceuticals Ltd 20260826 0 2.63 2.63 2.3496 2.58 2597 2.58 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260826 0 3.12 3.61 3.05 3.39 87000 3.39 up up correct
YI.US 111 Inc 20260826 0 3.64 3.74 3.46 3.74 32600 3.74 up up correct
YJ.US Yunji Inc 20260826 0 2.69 3.24 2.66 2.76 600800 2.76 up up correct
YORW.US The York Water Company 20260826 0 34.36 34.4233 34.05 34.19 81383 34.19 down down correct
YQ.US 17 Education & Technology Group Inc 20260826 0 2.02 2.48 1.955 2.15 33600 2.15 up down incorrect
YTRA.US Yatra Online Inc 20260826 0 1.05 1.05 0.974 1.01 46400 1.01 down down correct
Z.US Zillow Group Inc 20260826 0 36.1 36.37 34.93 34.95 2295200 34.95 down down correct
ZBRA.US Zebra Technologies Corporation 20260826 0 361.96 367.18 359.26 359.84 575600 359.84 down down correct
ZCMD.US Zhongchao Inc 20260826 0 0.799 0.866 0.767 0.805 33055900 0.805 up up correct
ZD.US Ziff Davis Inc. 20260826 0 54.95 56.01 54.64 55.61 550100 55.61 up down incorrect
ZG.US Zillow Group Inc 20260826 0 36.87 37.35 35.97 35.98 501900 35.98 down down correct
ZION.US Zions Bancorporation National Association 20260826 0 67.88 68.63 67.71 68.32 1444600 68.32 up up correct
ZIONP.US Zions Bancorporation National Association 20260826 0 18.0317 18.0317 18.0317 18.0317 289 17.749
ZIVO.US Zivo Bioscience Inc. Common Stock 20260826 0 4.27 4.27 4.27 4.27 0 4.27
ZKIN.US ZK International Group Co. Ltd 20260826 0 1.19 1.205 1.15 1.15 45100 1.15 down down correct
ZLAB.US Zai Lab Limited 20260826 0 25.77 26.18 25.545 26.03 1141000 26.03 up up correct
ZM.US Zoom Video Communications Inc 20260826 0 95.2 98.36 92.72 93.83 7279900 93.83 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260826 0 3.87 3.93 3.83 3.89 576200 3.89 up up correct
ZS.US Zscaler Inc 20260826 0 161.055 170.94 160.13 170.31 2161900 170.31 up up correct
ZUMZ.US Zumiez Inc 20260826 0 18.54 18.94 18.34 18.45 247400 18.45 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260826 0 12.1 27 11.105 25.09 214265 25.09 up down incorrect

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