CollectAI

close-nasdaq_stocks

2026/08/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260827 0 6.59 6.59 6.59 6.59 0 6.59
AACG.US ATA Creativity Global 20260827 0 0.97 0.9797 0.93 0.9507 11757 0.9507 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260827 0 10.05 10.05 10.05 10.05 0 10.05
AACIU.US Armada Acquisition Corp. I Unit 20260827 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260827 0 19.98 19.98 19.98 19.98 0 19.827
AAL.US American Airlines Group Inc 20260827 0 13.83 13.95 13.68 13.72 65531000 13.72 down down correct
AAME.US Atlantic American Corporation 20260827 0 1.34 1.5899 1.34 1.57 1110581 1.57 up up correct
AAOI.US Applied Optoelectronics Inc 20260827 0 117.03 118.9 111.3 113.28 6254100 113.28 down down correct
AAON.US AAON Inc 20260827 0 81 81.82 77.95 78.15 1082870 78.15 down down correct
AAPL.US Apple Inc 20260827 0 310.55 315.4 309.4 314.58 32419200 314.58 up up correct
AATC.US Image Sensing Systems Inc 20260827 0 5.76 5.78 5.63 5.69 15700 5.69 down up incorrect
ABCB.US Ameris Bancorp 20260827 0 85.23 85.59 84.56 85.4 263400 85.4 up up correct
ABCL.US AbCellera Biologics Inc 20260827 0 12.25 12.58 12.085 12.4 4261600 12.4 up up correct
ABEO.US Abeona Therapeutics Inc 20260827 0 6.01 6.1 5.93 6.04 537200 6.04 up up correct
ABNB.US Airbnb Inc 20260827 0 187.86 188.719 184.05 184.4 4792500 184.4 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260827 0 2.98 3.17 2.98 3.03 271066 3.03 up up correct
ABR.US PF 20260827 0 22.35 22.38 22.31 22.37 6681 22.37 up up correct
ABSI.US Absci Corporation Common Stock 20260827 0 9.28 9.679 9.155 9.42 3210200 9.42 up up correct
ABUS.US Arbutus Biopharma Corporation 20260827 0 5.16 5.215 5.14 5.17 3580023 5.17 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260827 0 0.715 0.85 0.715 0.796 130200 0.796 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260827 0 29.26 29.83 29.15 29.73 879365 29.73 up up correct
ACB.US Aurora Cannabis Inc 20260827 0 3.96 4.045 3.95 4.01 1375200 4.01 up down incorrect
ACET.US Adicet Bio Inc 20260827 0 9 9.18 8.8408 9.01 261593 9.01 up up correct
ACGL.US Arch Capital Group Ltd 20260827 0 99.74 100.095 98.42 98.76 1862813 98.76 down down correct
ACGLN.US Arch Capital Group Ltd 20260827 0 16.06 16.303 16.01 16.045 27000 16.045 down down correct
ACGLO.US Arch Capital Group Ltd 20260827 0 19.01 19.31 19.01 19.028 19600 19.028 up up correct
ACHC.US Acadia Healthcare Company Inc 20260827 0 30.14 30.55 29.39 30.22 1322900 30.22 up up correct
ACHV.US Achieve Life Sciences Inc 20260827 0 8.31 8.4 8.16 8.18 989424 8.18 down down correct
ACIU.US AC Immune SA 20260827 0 2.83 2.91 2.685 2.71 169433 2.71 down up incorrect
ACIW.US ACI Worldwide Inc 20260827 0 53.16 54.26 52.99 54.23 726100 54.23 up up correct
ACLS.US Axcelis Technologies Inc 20260827 0 124.61 126.7 119.37 122.4 348900 122.4 down down correct
ACMR.US ACM Research Inc 20260827 0 81.65 81.72 78.9 80.49 540600 80.49 down down correct
ACNB.US ACNB Corporation 20260827 0 63.99 64.74 63.01 64.52 45347 64.103 up up correct
ACRS.US Aclaris Therapeutics Inc 20260827 0 6.15 6.305 6.12 6.16 1408995 6.16 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20260827 0 48.83 49.345 48.47 49.04 203746 49.04 up up correct
ACTG.US Acacia Research Corporation 20260827 0 4.48 4.505 4.46 4.49 62651 4.49 up down incorrect
ACVA.US ACV Auctions Inc 20260827 0 7.3 7.4417 7.05 7.22 2862247 7.22 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260827 0 1.43 1.4785 1.42 1.46 86862 1.46 up down incorrect
ADAG.US Adagene Inc 20260827 0 3.85 3.97 3.71 3.9 296200 3.9 up up correct
ADBE.US Adobe Inc 20260827 0 279.16 291.18 278.37 289.15 6521600 289.15 up up correct
ADC.US PA 20260827 0 16.77 16.82 16.72 16.78 16149 16.78 up up correct
ADI.US Analog Devices Inc 20260827 0 374.5 376.88 368.03 374.52 3894100 373.3824 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260827 0 5.96 5.96 5.45 5.69 53648 5.69 down down correct
ADMA.US ADMA Biologics Inc 20260827 0 9.56 9.625 9.385 9.48 1496384 9.48 down down correct
ADP.US Automatic Data Processing Inc 20260827 0 279.8 286.17 279.17 284.68 1766400 284.68 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260827 0 26.23 26.87 26.11 26.44 1944721 26.44 up up correct
ADSK.US Autodesk Inc 20260827 0 261.47 271.72 260.29 270.58 3963200 270.58 up up correct
ADTN.US ADTRAN Inc 20260827 0 7.95 8.04 7.66 7.79 1546490 7.79 down up incorrect
ADTX.US Aditxt Inc 20260827 0 0.005 0.0059 0.0043 0.0058 27668689 0.0058 up down incorrect
ADUS.US Addus HomeCare Corporation 20260827 0 119.93 121.24 115.71 118.01 208400 118.01 down down correct
ADV.US Advantage Solutions Inc 20260827 0 32.75 33.615 31.693 33.43 86400 33.43 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260827 0 4.2 4.275 3.85 3.85 37800 3.85 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260827 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260827 0 5.71 5.95 4.9 5.09 54290 5.09 down up incorrect
AEHR.US Aehr Test Systems 20260827 0 95 97.4899 90.09 90.46 1798295 90.46 down up incorrect
AEI.US Alset EHome International Inc 20260827 0 1.5204 1.5204 1.442 1.47 21194 1.47 down down correct
AEIS.US Advanced Energy Industries Inc 20260827 0 290.05 297.97 283.52 287.09 518139 287.09 down down correct
AEMD.US Aethlon Medical Inc 20260827 0 2.24 2.35 2.17 2.17 16549920 2.17 down down correct
AEP.US American Electric Power Company Inc 20260827 0 122.24 123.02 121.64 122.71 2714900 122.71 up down incorrect
AEYE.US AudioEye Inc 20260827 0 7.43 7.55 7 7.19 114200 7.19 down down correct
AFCG.US AFC Gamma Inc 20260827 0 3.45 3.54 3.43 3.44 102604 3.44 down up incorrect
AFIB.US Acutus Medical Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 16700 0.0001
AFRM.US Affirm Holdings Inc 20260827 0 76.9 78.21 75.41 77.49 9528000 77.49 up up correct
AFYA.US Afya Limited 20260827 0 14.43 14.515 14.24 14.31 89891 14.31 down down correct
AGEN.US Agenus Inc 20260827 0 8.28 8.52 7.78 7.81 782800 7.81 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260827 0 33.94 34.805 33.605 34.28 1001444 34.28 up up correct
AGMH.US AGM Group Holdings Inc 20260827 0 1.05 1.05 0.95 0.954 45200 0.954 down down correct
AGNC.US AGNC Investment Corp 20260827 0 10.82 10.96 10.79 10.94 12494400 10.8196 up up correct
AGNCM.US AGNC Investment Corp 20260827 0 25.22 25.29 25.22 25.275 2000 25.275 up up correct
AGNCN.US AGNC Investment Corp 20260827 0 25.9 25.95 25.9 25.93 8088 25.93 up up correct
AGNCO.US AGNC Investment Corp 20260827 0 25.66 25.6862 25.65 25.68 16335 25.68 up down incorrect
AGNCP.US AGNC Investment Corp. 20260827 0 25.451 25.451 25.39 25.45 17987 25.45 down up incorrect
AGYS.US Agilysys Inc 20260827 0 114.79 121.43 114.79 120.5 366200 120.5 up up correct
AHCO.US AdaptHealth Corp 20260827 0 5.66 5.835 5.53 5.8 2251900 5.8 up up correct
AIHS.US Senmiao Technology Limited 20260827 0 1.78 1.87 1.705 1.85 83167 1.85 up up correct
AIP.US Arteris Inc. Common Stock 20260827 0 23.59 23.96 22.77 23.61 831633 23.61 up up correct
AIRG.US Airgain Inc 20260827 0 5.35 5.395 5.25 5.26 43100 5.26 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260827 0 2.72 2.87 2.6 2.61 686625 2.61 down down correct
AIRT.US Air T Inc 20260827 0 31.35 33.09 30.68 32.625 16802 32.625 up down incorrect
AIRTP.US Air T Inc 20260827 0 18.755 18.86 18.755 18.85 5600 18.85 up down incorrect
AKAM.US Akamai Technologies Inc 20260827 0 109.75 111.85 108.819 111.24 3042782 111.24 up down incorrect
AKBA.US Akebia Therapeutics Inc 20260827 0 0.91 0.96 0.906 0.94 13287300 0.94 up up correct
AKTS.US Akoustis Technologies Inc 20260827 0 26.32 27.175 26.15 26.18 210600 26.18 down up incorrect
AKTX.US Akari Therapeutics Plc 20260827 0 9.6 9.6 8.75 9.01 54077 9.01 down up incorrect
ALCO.US Alico Inc 20260827 0 40.63 40.63 39.8001 39.82 9698 39.82 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260827 0 1.57 1.581 1.525 1.54 277452 1.54 down down correct
ALEC.US Alector Inc 20260827 0 2.44 2.5 2.39 2.39 706964 2.39 down down correct
ALF.US Alfi Inc 20260827 0 10.88 10.88 10.88 10.88 100 10.88
ALGM.US Allegro MicroSystems Inc 20260827 0 37.8 38.26 36.845 37.59 1682742 37.59 down down correct
ALGN.US Align Technology Inc 20260827 0 157.8 162.09 157.77 158.84 801200 158.84 up up correct
ALGS.US Aligos Therapeutics Inc 20260827 0 7.44 7.495 6.82 7.07 80300 7.07 down down correct
ALGT.US Allegiant Travel Company 20260827 0 81.99 82.76 80.25 80.31 332800 80.31 down up incorrect
ALHC.US Alignment Healthcare Inc 20260827 0 13.82 14.08 13.52 13.56 4699900 13.56 down down correct
ALKS.US Alkermes plc 20260827 0 48.72 49.33 48.1 48.9 2119400 48.9 up up correct
ALKT.US Alkami Technology Inc 20260827 0 20.55 20.85 20.33 20.35 866500 20.35 down down correct
ALLO.US Allogene Therapeutics Inc 20260827 0 2.04 2.14 2 2.09 4982882 2.09 up down incorrect
ALLT.US Allot Ltd 20260827 0 7.74 7.96 7.74 7.93 153079 7.93 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260827 0 236.56 238 230.455 236.56 1293542 236.56
ALOT.US AstroNova Inc 20260827 0 28.99 28.99 28.99 28.99 0 28.99
ALRM.US Alarm.com Holdings Inc 20260827 0 56.93 57.84 56.82 57.6 362600 57.6 up up correct
ALRS.US Alerus Financial Corporation 20260827 0 33.15 33.355 32.7415 33.24 102689 33.24 up up correct
ALT.US Altimmune Inc 20260827 0 3.19 3.25 3.13 3.24 2276800 3.24 up up correct
ALTO.US Alto Ingredients Inc 20260827 0 4.13 4.15 3.93 4.09 1290200 4.09 down down correct
ALXO.US ALX Oncology Holdings Inc 20260827 0 1.97 2.055 1.965 2.05 628152 2.05 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260827 0 1.67 1.67 1.65 1.665 39700 1.665 down down correct
AMAL.US Amalgamated Financial Corp 20260827 0 48.37 48.76 47.95 48.61 178000 48.61 up down incorrect
AMAT.US Applied Materials Inc 20260827 0 481.5 484.98 471 482.36 6285600 482.36 up up correct
AMBA.US Ambarella Inc 20260827 0 71.6 72.2182 70.17 71.16 718446 71.16 down down correct
AMCX.US AMC Networks Inc 20260827 0 12.52 12.62 12.32 12.35 429622 12.35 down down correct
AMD.US Advanced Micro Devices Inc 20260827 0 481.5 483 469.63 476.67 16441800 476.67 down down correct
AMGN.US Amgen Inc 20260827 0 433.08 442.13 431.01 436.99 1761500 436.99 up down incorrect
AMKR.US Amkor Technology Inc 20260827 0 52.38 52.88 50.69 51.74 4983700 51.6455 down down correct
AMPG.US AmpliTech Group Inc 20260827 0 3.68 3.84 3.58 3.74 3445400 3.74 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260827 0 21.69 21.97 21.625 21.88 259787 21.88 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260827 0 13.16 14.325 13.16 14.28 2080500 14.28 up up correct
AMRN.US Amarin Corporation plc 20260827 0 14.41 14.4284 13.8 14.07 83426 14.07 down down correct
AMSC.US American Superconductor Corporation 20260827 0 30.48 30.49 29.3 29.84 542126 29.84 down down correct
AMSF.US AMERISAFE Inc 20260827 0 26.02 26.18 25.7 26.14 203100 26.14 up up correct
AMST.US Amesite Inc 20260827 0 1.05 1.154 1.045 1.09 142700 1.09 up up correct
AMTB.US Amerant Bancorp Inc 20260827 0 28.42 28.935 28.3497 28.82 251410 28.82 up up correct
AMTX.US Aemetis Inc 20260827 0 1.87 1.9026 1.84 1.87 353089 1.87
AMZN.US Amazon.com Inc 20260827 0 259.23 259.66 255.02 256.26 35927800 256.26 down down correct
ANAB.US AnaptysBio Inc 20260827 0 58.03 58.43 57.101 57.29 533700 57.29 down down correct
ANDE.US The Andersons Inc 20260827 0 65.12 65.15 63.4 63.73 291700 63.73 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260827 0 0.33 0.33 0.33 0.33 100 0.33
ANGI.US Angi Inc 20260827 0 4.85 4.85 4.5369 4.67 677292 4.67 down down correct
ANGO.US AngioDynamics Inc 20260827 0 15.62 15.95 15.6 15.78 295457 15.78 up up correct
ANIK.US Anika Therapeutics Inc 20260827 0 21.51 21.97 20.8 20.84 171471 20.84 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260827 0 73.735 74.5 73.24 73.51 316607 73.51 down up incorrect
ANIX.US Anixa Biosciences Inc 20260827 0 3.6 3.68 3.52 3.6 337300 3.6
ANNX.US Annexon Inc 20260827 0 5 5.32 4.91 5.25 3022700 5.25 up up correct
ANY.US Sphere 3D Corp 20260827 0 2.37 2.6 2.37 2.56 192966 2.56 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260827 0 26.98 26.98 25.95 26.23 438200 26.23 down down correct
AOUT.US American Outdoor Brands Inc 20260827 0 10.8 10.8 10.36 10.36 24987 10.36 down down correct
APA.US APA Corporation 20260827 0 41.23 42.525 40.755 42.38 4330257 42.38 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260827 0 6.716 11.4947 6.716 10.3079 5070 10.3079 up up correct
APEI.US American Public Education Inc 20260827 0 45.82 46.87 45.5134 46.1 172523 46.1 up up correct
API.US Agora Inc 20260827 0 4.13 4.2 4.04 4.06 108265 4.06 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20260827 0 3.272 3.272 3.272 3.272 0 3.272
APOG.US Apogee Enterprises Inc 20260827 0 40.51 41.15 39.73 40.62 160400 40.62 up up correct
APP.US AppLovin Corporation 20260827 0 312 315.88 306.5 312.63 4045700 312.63 up down incorrect
APPF.US AppFolio Inc 20260827 0 223.52 233.195 222.66 232.055 396400 232.055 up down incorrect
APPN.US Appian Corporation 20260827 0 38.82 41.66 38.73 41.4 819400 41.4 up up correct
APPS.US Digital Turbine Inc 20260827 0 11.08 11.62 11 11.44 3339300 11.44 up up correct
APRE.US Aprea Therapeutics Inc 20260827 0 0.99 0.99 0.81 0.8601 1181958 0.8601 down down correct
APVO.US Aptevo Therapeutics Inc 20260827 0 2.41 2.42 2.34 2.42 35100 2.42 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260827 0 1.41 1.5073 1.4 1.41 5466 1.41
APYX.US Apyx Medical Corporation 20260827 0 3.05 3.05 2.825 3 815900 3 down down correct
AQB.US AquaBounty Technologies Inc 20260827 0 1.29 1.37 1.28 1.31 41900 1.31 up down incorrect
AQMS.US Aqua Metals Inc 20260827 0 2.85 2.85 2.71 2.81 30663 2.81 down down correct
AQST.US Aquestive Therapeutics Inc 20260827 0 5.39 5.395 5.115 5.16 3663314 5.16 down down correct
ARAY.US Accuray Incorporated 20260827 0 0.27 0.28 0.26 0.26 404800 0.26 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260827 0 0.668 0.6807 0.6611 0.666 718216 0.666 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260827 0 0.0244 0.0274 0.0215 0.0265 4210 0.0265 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260827 0 3.1 3.2 2.98 2.98 17800 2.98 down down correct
ARCB.US ArcBest Corporation 20260827 0 137.77 139.92 136.31 139.12 132000 139.12 up up correct
ARCC.US Ares Capital Corporation 20260827 0 19.92 20 19.85 19.88 3803500 19.88 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260827 0 15.74 16.59 15.43 16.17 1132732 16.17 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
ARDX.US Ardelyx Inc 20260827 0 3.83 3.86 3.79 3.82 2285900 3.82 down down correct
AREC.US American Resources Corporation 20260827 0 2.63 2.65 2.52 2.54 1484400 2.54 down down correct
ARGX.US argenx SE 20260827 0 1053.47 1061.5699 1044.76 1058.9 322500 1058.9 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260827 0 8.85 9.045 8.755 8.81 777600 8.81 down down correct
ARKO.US Arko Corp 20260827 0 4.63 4.63 4.45 4.46 760681 4.46 down down correct
ARKR.US Ark Restaurants Corp 20260827 0 5.35 5.62 5.28 5.28 13800 5.28 down up incorrect
ARLP.US Alliance Resource Partners L.P 20260827 0 26.01 26.44 26.01 26.34 211784 26.34 up down incorrect
AROW.US Arrow Financial Corporation 20260827 0 37.92 38.3 37.4583 38.3 59901 38.3 up up correct
ARQQ.US Arqit Quantum Inc 20260827 0 21.05 21.95 20.85 21.46 189900 21.46 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260827 0 0.005 0.014 0.005 0.0054 1354881 0.0054 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260827 0 24.95 25.15 24.6 24.87 2204696 24.87 down down correct
ARRY.US Array Technologies Inc 20260827 0 4.8 4.84 4.61 4.67 5574904 4.67 down up incorrect
ARTL.US Artelo Biosciences Inc 20260827 0 0.6782 0.698 0.52 0.661 93166 5.949 down down correct
ARTNA.US Artesian Resources Corporation 20260827 0 35.15 35.545 34.91 35.33 35894 35.33 up down incorrect
ARTW.US Art's 20260827 0 2.95 3.02 2.9 2.9 3049 2.9 down up incorrect
ARVN.US Arvinas Inc 20260827 0 9.27 9.43 9.15 9.24 527000 9.24 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260827 0 89.59 89.59 88.06 88.59 857500 88.59 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260827 0 20.67 20.67 20.67 20.67 0 20.67
ASLE.US AerSale Corporation 20260827 0 5.7 5.73 5.63 5.65 459300 5.65 down down correct
ASMB.US Assembly Biosciences Inc 20260827 0 35.32 35.9 34.75 34.8 192100 34.8 down up incorrect
ASML.US ASML Holding N.V 20260827 0 1746.53 1751.78 1719.11 1735.01 1027200 1735.01 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20260827 0 43.13 43.895 42.02 42.63 1973208 42.63 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260827 0 11 11.0628 10.91 11 6751 11
ASPCU.US Alpha Capital Acquisition Company 20260827 0 11.99 11.99 11.99 11.99 0 11.99
ASPS.US Altisource Portfolio Solutions S.A 20260827 0 5.68 5.68 5.575 5.575 2812 5.575 down down correct
ASPU.US Aspen Group Inc 20260827 0 0.23 0.261 0.23 0.261 31135 0.261 up up correct
ASRV.US AmeriServ Financial Inc 20260827 0 5.1 5.1 4.85 4.85 14253 4.85 down down correct
ASTC.US Astrotech Corporation 20260827 0 6.89 7.31 6.8 7.12 44358 7.12 up down incorrect
ASTE.US Astec Industries Inc 20260827 0 43.96 44.7294 43.21 44.15 198072 44.15 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260827 0 4.16 4.32 4.155 4.29 829995 4.29 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260827 0 0.01 0.01 0.005 0.01 1601 0.01
ASTS.US AST SpaceMobile Inc 20260827 0 60.55 61.63 59.95 61.44 6600800 61.44 up up correct
ASUR.US Asure Software Inc 20260827 0 8.77 9.12 8.77 8.97 108200 8.97 up up correct
ASYS.US Amtech Systems Inc 20260827 0 15.52 16.08 15.29 15.83 515600 15.83 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260827 0 7.38 7.4 7.35 7.35 3034300 7.35 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20260827 0 3.7 3.847 3.514 3.77 9700 3.77 up up correct
ATEC.US Alphatec Holdings Inc 20260827 0 9.36 9.69 9.28 9.57 1564900 9.57 up up correct
ATER.US Aterian Inc 20260827 0 0.422 0.4486 0.3901 0.3923 129237 0.3923 down down correct
ATEX.US Anterix Inc 20260827 0 94.16 95.95 92.54 94.67 229890 94.67 up up correct
ATHE.US Alterity Therapeutics Limited 20260827 0 4.63 4.8762 4.54 4.56 22762 4.56 down down correct
ATLC.US Atlanticus Holdings Corporation 20260827 0 92.2 93.46 90.39 93.03 86600 93.03 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260827 0 25.16 25.19 25.1301 25.19 2485 25.19 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260827 0 24.18 24.18 24.18 24.18 0 23.7034
ATLO.US Ames National Corporation 20260827 0 31.06 31.57 30.93 31.43 38945 31.1905 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20260827 0 0.0592 0.0592 0.0592 0.0592 0 0.0592
ATNI.US ATN International Inc 20260827 0 30.37 30.886 29.25 29.69 102149 29.69 down down correct
ATOM.US Atomera Incorporated 20260827 0 4.64 4.72 4.31 4.47 479643 4.47 down down correct
ATOS.US Atossa Therapeutics Inc 20260827 0 2.64 2.69 2.5848 2.64 23115 2.64
ATRA.US Atara Biotherapeutics Inc 20260827 0 9.38 9.6 9.165 9.25 26950 9.25 down down correct
ATRC.US AtriCure Inc 20260827 0 48.22 49.45 47.8225 49.27 766479 49.27 up up correct
ATRO.US Astronics Corporation 20260827 0 77.55 78.27 76.1 77.99 494900 77.99 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260827 0 0.47 0.577 0.4319 0.577 23056 0.577 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260827 0 40.31 40.87 40.07 40.83 534900 40.83 up up correct
AUBN.US Auburn National Bancorporation Inc 20260827 0 26.55 26.55 26.32 26.32 800 26.32 down down correct
AUDC.US AudioCodes Ltd 20260827 0 10.12 10.32 10.12 10.22 122341 10.22 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260827 0 0.469 0.5797 0.4575 0.5023 418729 0.5023 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260827 0 16.47 16.65 16.31 16.475 838413 16.475 up down incorrect
AUR.US Aurora Innovation Inc 20260827 0 5.925 5.93 5.66 5.69 25421300 5.69 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260827 0 7.7 7.81 7.64 7.7 440769 7.7
AUROW.US Aurora Innovation Inc 20260827 0 0.08 0.0865 0.08 0.0865 5636 0.0865 up up correct
AUTL.US Autolus Therapeutics plc 20260827 0 2.32 2.42 2.305 2.36 1230038 2.36 up up correct
AUUD.US Auddia Inc 20260827 0 1.01 1.02 0.9901 1 109746 1 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260827 0 13.62 14 13.52 13.82 3717110 13.82 up up correct
AVAV.US AeroVironment Inc 20260827 0 147.56 153.9 144.55 152.28 1342087 152.28 up up correct
AVGO.US Broadcom Inc 20260827 0 361.79 371.72 360.61 371.54 21330000 371.54 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260827 0 5.48 5.5899 5.41 5.45 102925 5.45 down up incorrect
AVNW.US Aviat Networks Inc 20260827 0 23.01 24 21.34 21.44 400800 21.44 down up incorrect
AVO.US Mission Produce Inc 20260827 0 12.74 12.82 12.33 12.52 767878 12.52 down up incorrect
AVPT.US Avepoint Inc 20260827 0 13.43 14.385 13.4 14.3 2660200 14.3 up up correct
AVT.US Avnet Inc 20260827 0 91.11 92.34 90.2 91.515 1119748 91.515 up up correct
AVTX.US Avalo Therapeutics Inc 20260827 0 20.47 20.568 19.91 20.05 420200 20.05 down down correct
AVXL.US Anavex Life Sciences Corp 20260827 0 3.248 3.26 3.12 3.13 652700 3.13 down down correct
AWRE.US Aware Inc 20260827 0 1.2503 1.26 1.17 1.23 34056 1.23 down down correct
AXGN.US AxoGen Inc 20260827 0 51.88 52.91 51.16 51.73 951500 51.73 down up incorrect
AXON.US Axon Enterprise Inc 20260827 0 613 615.92 599.67 611.2 523600 611.2 down down correct
AXSM.US Axsome Therapeutics Inc 20260827 0 205 208.255 203.705 206.27 586300 206.27 up up correct
AXTI.US AXT Inc 20260827 0 70.3 70.85 65.69 66.92 6869500 66.92 down down correct
AYTU.US Aytu Biopharma Inc 20260827 0 2.29 2.3387 2.2353 2.24 25598 2.24 down down correct
AZN.US AstraZeneca PLC 20260827 0 165.27 165.58 163.98 164.52 2495200 164.52 down down correct
BAC.US PQ 20260827 0 16.36 16.3699 16.3 16.3 57142 16.3 down down correct
BAND.US Bandwidth Inc 20260827 0 47.35 52.145 47.31 51.85 570534 51.85 up up correct
BANF.US BancFirst Corporation 20260827 0 111.24 112.55 109.58 110.4 83500 110.4 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260827 0 27.07 27.07 27.07 27.07 0 27.07
BANR.US Banner Corporation 20260827 0 69.98 70.33 69.41 70.17 220600 70.17 up up correct
BANX.US StoneCastle Financial Corp 20260827 0 20.8 20.8 20.6 20.65 20500 20.65 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260827 0 0.42 0.43 0.402 0.429 1192800 0.429 up up correct
BATRA.US The Liberty Braves Group 20260827 0 56.1 56.205 55.56 55.76 73000 55.76 down down correct
BATRK.US The Liberty Braves Group 20260827 0 51.23 51.43 50.71 50.83 377300 50.83 down down correct
BBBY.US Bed Bath & Beyond Inc 20260827 0 4.02 4.1 3.9 3.94 1540200 3.94 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260827 0 9.57 9.64 9.262 9.43 262400 9.43 down down correct
BBGI.US Beasley Broadcast Group Inc 20260827 0 19.3036 19.7269 18.5 19.7269 15157 19.7269 up up correct
BBIG.US Vinco Ventures Inc 20260827 0 0.005 0.005 0.005 0.005 1127 0.005
BBIO.US BridgeBio Pharma Inc 20260827 0 79.25 79.725 78.34 78.68 1033772 78.68 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20260827 0 0.591 0.619 0.59 0.615 75800 0.615 up down incorrect
BBSI.US Barrett Business Services Inc 20260827 0 33.7 34.41 33.36 34.15 176082 34.15 up up correct
BCAB.US BioAtla Inc 20260827 0 3.15 3.245 3.07 3.14 31334 3.14 down down correct
BCBP.US BCB Bancorp Inc 20260827 0 8.66 8.78 8.61 8.69 112723 8.69 up up correct
BCDA.US BioCardia Inc 20260827 0 1.18 1.23 1.17 1.17 211552 1.17 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260827 0 1.2 1.22 1.11 1.16 22100 1.16 down down correct
BCML.US BayCom Corp 20260827 0 30.19 30.26 29.76 29.98 53506 29.98 down up incorrect
BCOR.US Blucora Inc 20260827 0 25.92 26.7522 25.92 26.7522 268 26.7522 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260827 0 17.71 17.71 17.68 17.7 4046 17.7 down down correct
BCPC.US Balchem Corporation 20260827 0 177.88 179.01 177.53 177.86 110620 177.86 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260827 0 9.75 9.92 9.55 9.87 2479000 9.87 up up correct
BCTX.US BriaCell Therapeutics Corp 20260827 0 3.93 3.95 3.6 3.71 393800 3.71 down down correct
BCYC.US Bicycle Therapeutics plc 20260827 0 4.36 4.45 4.28 4.33 104900 4.33 down up incorrect
BDSX.US Biodesix Inc 20260827 0 30.64 31.06 28.32 28.48 162300 28.48 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260827 0 2.26 2.32 2.24 2.27 457600 2.27 up up correct
BEAM.US Beam Therapeutics Inc 20260827 0 30.14 30.82 29.72 30.48 1268800 30.48 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260827 0 0.5 0.5 0.4754 0.4856 355137 0.4856 down down correct
BEATW.US Heartbeam Inc. Warrant 20260827 0 0.0148 0.0148 0.0134 0.0148 2392 0.0148
BEEM.US Beam Global 20260827 0 1.68 1.69 1.53 1.56 1505100 1.56 down down correct
BELFA.US Bel Fuse Inc 20260827 0 213.17 215.3 210 213.23 96300 213.23 up up correct
BELFB.US Bel Fuse Inc 20260827 0 258.94 260.21 253.46 257.64 145205 257.64 down down correct
BFC.US Bank First Corporation 20260827 0 152.73 153.04 150.71 151.85 82500 151.85 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260827 0 1.555 1.57 1.475 1.49 436200 1.49 down down correct
BFST.US Business First Bancshares Inc 20260827 0 31.01 31.32 30.89 31.23 208300 31.23 up up correct
BHF.US Brighthouse Financial Inc 20260827 0 52.1 54.575 52.1 54.16 1159500 54.16 up up correct
BHFAL.US Brighthouse Financial Inc 20260827 0 15.64 15.74 15.62 15.739 21904 15.3485 up up correct
BHFAM.US Brighthouse Financial Inc 20260827 0 10.2 10.24 10.12 10.18 45575 10.18 down down correct
BHFAN.US Brighthouse Financial Inc 20260827 0 11.7 11.84 11.67 11.82 57287 11.82 up up correct
BHFAO.US Brighthouse Financial Inc 20260827 0 14.79 14.8399 14.68 14.78 32798 14.78 down down correct
BHFAP.US Brighthouse Financial Inc 20260827 0 14.31 14.45 14.3 14.43 82700 14.43 up down incorrect
BIDU.US Baidu Inc 20260827 0 96.31 97.13 95.58 96.94 3837700 96.94 up down incorrect
BIIB.US Biogen Inc 20260827 0 219.39 222.11 217.53 221.5 497300 221.5 up up correct
BILI.US Bilibili Inc 20260827 0 16.18 16.795 15.97 16.765 6739142 16.765 up up correct
BIMI.US BIMI International Medical Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 253 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260827 0 0.411 0.4251 0.4 0.4041 93413 0.4041 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260827 0 2.41 3.14 2.355 2.77 7042127 2.77 up up correct
BIVI.US BioVie Inc 20260827 0 2.09 2.22 2 2.19 763384 2.19 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260827 0 0.884 0.93 0.884 0.91 144300 0.91 up up correct
BJRI.US BJ's Restaurants Inc 20260827 0 66.34 66.62 63.63 63.7 389100 63.7 down down correct
BKNG.US Booking Holdings Inc 20260827 0 207.56 207.76 201.76 202.56 5420803 202.56 down down correct
BKR.US Baker Hughes Company 20260827 0 61.7 63.09 60.87 62.11 8546300 62.11 up up correct
BKSC.US Bank of South Carolina Corporation 20260827 0 18.8715 18.8715 18.7385 18.74 2055 18.74 down down correct
BKYI.US BIO 20260827 0 3.01 3.3 3.01 3.1 43023 3.1 up up correct
BL.US BlackLine Inc 20260827 0 31.69 34.63 31.69 33.72 1905400 33.72 up down incorrect
BLBD.US Blue Bird Corporation 20260827 0 60.25 61.26 59.42 59.905 490144 59.905 down up incorrect
BLDP.US Ballard Power Systems Inc 20260827 0 2.34 2.36 2.3 2.34 2025900 2.34
BLFS.US BioLife Solutions Inc 20260827 0 37.07 37.39 36.99 37.2 1222509 37.2 up down incorrect
BLIN.US Bridgeline Digital Inc 20260827 0 0.9669 1.09 0.9669 0.9875 136342 0.9875 up up correct
BLKB.US Blackbaud Inc 20260827 0 47.79 49.24 47.43 48.57 376813 48.57 up up correct
BLMN.US Bloomin' Brands Inc 20260827 0 11.2 11.215 10.42 10.44 2007942 10.44 down down correct
BLNK.US Blink Charging Co 20260827 0 0.6 0.61 0.5712 0.5763 1037768 0.5763 down down correct
BLRX.US BioLineRx Ltd 20260827 0 2.85 2.85 2.76 2.76 2300 2.76 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260827 0 15.47 15.65 14.96 15.24 1730164 15.24 down down correct
BMBL.US Bumble Inc 20260827 0 2.77 2.79 2.69 2.71 1711786 2.71 down down correct
BMEA.US Biomea Fusion Inc 20260827 0 1.74 1.85 1.665 1.68 1838255 1.68 down up incorrect
BMRA.US Biomerica Inc 20260827 0 1.71 2.35 1.71 2.1 3273300 2.1 up up correct
BMRC.US Bank of Marin Bancorp 20260827 0 26.43 26.77 25.87 26.73 192770 26.73 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260827 0 65.28 65.915 64.83 65.29 1245989 65.29 up down incorrect
BNGO.US Bionano Genomics Inc 20260827 0 1.21 1.25 1.2 1.21 168100 1.21
BNR.US Burning Rock Biotech Limited 20260827 0 9.26 10 9.26 10 6341 10 up up correct
BNTC.US Benitec Biopharma Inc 20260827 0 13.2 13.21 12.6 12.67 103200 12.67 down down correct
BNTX.US BioNTech SE 20260827 0 111.69 112.81 110.25 111.4 1552570 111.4 down down correct
BOKF.US BOK Financial Corporation 20260827 0 137.6 138.4 136.07 138.29 179400 138.29 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20260827 0 3.82 4 3.82 3.9999 7708 3.9999 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260827 0 1.08 1.15 1.08 1.14 4630 1.14 up up correct
BOOM.US DMC Global Inc 20260827 0 6.64 7.04 6.56 6.99 101429 6.99 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260827 0 4.61 4.68 4.56 4.68 49400 4.68 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260827 0 26.72 26.975 26.35 26.86 44214 26.86 up up correct
BOXL.US Boxlight Corporation 20260827 0 5.96 6.11 5.925 6.1 26018 6.1 up down incorrect
BPOP.US Popular Inc 20260827 0 168.28 170.08 167.74 169.75 320900 169.75 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260827 0 25.3 25.3 25.22 25.22 1200 25.22 down down correct
BPRN.US The Bank of Princeton 20260827 0 42.32 42.63 41.92 42.22 15800 42.22 down down correct
BPTH.US Bio 20260827 0 0.03 0.03 0.03 0.03 64900 0.03
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260827 0 16.65 16.87 16.65 16.87 5359 16.482 up up correct
BPYPN.US Brookfield Property Partners L.P 20260827 0 14.1 14.13 14.06 14.1 25349 13.7407
BPYPO.US Brookfield Property Partners L.P 20260827 0 15.4 15.499 15.35 15.425 19880 15.0273 up up correct
BPYPP.US Brookfield Property Partners L.P 20260827 0 16.36 16.36 16.26 16.355 9221 15.9513 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260827 0 1.45 1.49 1.44 1.44 8579 1.44 down down correct
BRID.US Bridgford Foods Corporation 20260827 0 6.1934 6.2201 6.15 6.15 3248 6.15 down down correct
BRKL.US Brookline Bancorp Inc 20260827 0 24.35 24.35 24.2469 24.2469 129 24.2469 down down correct
BRKR.US Bruker Corporation 20260827 0 58.13 59.52 57.61 59.25 2433400 59.25 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260827 0 1.3 1.32 1.24 1.31 113500 1.31 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260827 0 0.225 0.225 0.197 0.206 335607 0.206 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260827 0 31.89 34.09 31.69 34.09 3150276 34.09 up up correct
BSBK.US Bogota Financial Corp 20260827 0 9.3498 9.3498 9.1 9.12 7743 9.12 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260827 0 18.99 19.4289 18.68 18.85 14743 18.85 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260827 0 0.001 0.001 0.001 0.001 320000 0.001
BSRR.US Sierra Bancorp 20260827 0 39.43 40.01 39.09 39.83 43243 39.83 up up correct
BSVN.US Bank7 Corp 20260827 0 51.69 53.025 51.32 52.34 21198 52.34 up up correct
BSY.US Bentley Systems Incorporated 20260827 0 37.485 38.43 37.36 37.61 2502300 37.61 up up correct
BTAI.US BioXcel Therapeutics Inc 20260827 0 0.749 0.763 0.7 0.719 1084200 0.719 down down correct
BTBD.US BT Brands Inc. Common Stock 20260827 0 1.39 1.43 1.3899 1.419 28075 1.419 up up correct
BTBT.US Bit Digital Inc 20260827 0 1.59 1.665 1.56 1.59 41299700 1.59
BTCS.US BTCS Inc. Common Stock 20260827 0 1.48 1.65 1.47 1.59 3385400 1.59 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20260827 0 0.118 0.12 0.1099 0.1099 13590 0.1099 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260827 0 9.07 9.11 9.02 9.06 342400 9.06 down down correct
BUSE.US First Busey Corporation 20260827 0 29.9 30.28 29.75 30.2 419400 30.2 up down incorrect
BVS.US Bioventus Inc 20260827 0 13.76 14.04 13.715 13.79 435848 13.79 up up correct
BWAY.US BrainsWay Ltd 20260827 0 14.61 14.61 14.15 14.4 96591 14.4 down down correct
BWB.US Bridgewater Bancshares Inc 20260827 0 21.12 21.34 21 21.32 78300 21.32 up up correct
BWEN.US Broadwind Inc 20260827 0 4.48 4.77 4.44 4.59 316304 4.59 up up correct
BWFG.US Bankwell Financial Group Inc 20260827 0 65.07 66.5 63.42 66.32 65523 66.32 up up correct
BWMN.US Bowman Consulting Group Ltd 20260827 0 42.53 42.58 42.5 42.52 180102 42.52 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260827 0 16.11 16.376 15.87 15.92 49800 15.92 down down correct
BYFC.US Broadway Financial Corporation 20260827 0 11.87 12.05 11.87 12.05 6000 12.05 up down incorrect
BYND.US Beyond Meat Inc 20260827 0 14.2 14.59 13.815 14 649200 14 down up incorrect
BYRN.US Byrna Technologies Inc 20260827 0 3.69 3.76 3.58 3.6 284400 3.6 down down correct
BYSI.US BeyondSpring Inc 20260827 0 0.682 0.696 0.566 0.64 289600 0.64 down down correct
BZ.US Kanzhun Ltd ADR 20260827 0 18.5 18.715 17.855 18 11941700 18 down down correct
BZUN.US Baozun Inc 20260827 0 3.03 3.13 2.885 3.02 422375 3.02 down up incorrect
CAAS.US China Automotive Systems Inc 20260827 0 5.29 5.36 5.01 5.03 18400 5.03 down down correct
CABA.US Cabaletta Bio Inc 20260827 0 3.24 3.445 3.23 3.38 3801020 3.38 up down incorrect
CAC.US Camden National Corporation 20260827 0 56.15 58.175 54.88 56.86 140559 56.86 up up correct
CACC.US Credit Acceptance Corporation 20260827 0 594.1 605.78 593.34 600.48 111000 600.48 up up correct
CADCX.US CADCX 20260827 0 23.56 23.56 23.56 23.56 0 23.56
CADEX.US CADEX 20260827 0 23.64 23.64 23.64 23.64 0 23.64
CADFX.US CION Ares Diversified Credit Fund W 20260827 0 23.89 23.89 23.89 23.89 0 23.89
CADL.US Candel Therapeutics Inc. Common Stock 20260827 0 13.26 14 13.2 13.75 1185355 13.75 up up correct
CADSX.US CADSX 20260827 0 23.76 23.76 23.76 23.76 0 23.76
CADUX.US CADUX 20260827 0 23.85 23.85 23.85 23.85 0 23.85
CADWX.US CADWX 20260827 0 23.7 23.7 23.7 23.7 0 23.7
CAKE.US The Cheesecake Factory Incorporated 20260827 0 113.96 114.34 110.03 110.09 1427344 110.09 down up incorrect
CALA.US Calithera Biosciences Inc 20260827 0 0.0003 0.0003 0.0003 0.0003 205 0.0003
CALM.US Cal 20260827 0 82.03 82.52 78.18 79.75 1324000 79.75 down down correct
CAMP.US CalAmp Corp 20260827 0 4.23 4.41 4.01 4.14 749396 4.14 down down correct
CAMT.US Camtek Ltd 20260827 0 150 150.4 142.99 144.81 254123 144.81 down down correct
CAN.US Canaan Inc 20260827 0 0.406 0.455 0.402 0.443 31312300 0.443 up up correct
CAPR.US Capricor Therapeutics Inc 20260827 0 9.19 10.61 8.9 10.06 12045600 10.06 up up correct
CAR.US Avis Budget Group Inc 20260827 0 143.49 145.1 138.72 139.49 364100 139.49 down down correct
CARE.US Carter Bankshares Inc 20260827 0 31.44 32.09 30.91 32.05 183100 32.05 up up correct
CARG.US CarGurus Inc 20260827 0 36.16 36.96 35.87 36.36 568200 36.36 up down incorrect
CARV.US Carver Bancorp Inc 20260827 0 1.584 1.65 1.584 1.65 2857 1.65 up down incorrect
CASH.US Meta Financial Group Inc 20260827 0 81.29 81.825 80.82 81.55 320574 81.55 up up correct
CASS.US Cass Information Systems Inc 20260827 0 56.83 57.7 56 56.83 110462 56.83
CASY.US Casey's General Stores Inc 20260827 0 799.36 803.51 762.04 763.38 454500 763.38 down down correct
CATY.US Cathay General Bancorp 20260827 0 61.68 62.15 61.17 62.12 286400 61.74 up down incorrect
CBAN.US Colony Bankcorp Inc 20260827 0 21.09 21.359 20.81 21.29 153520 21.29 up up correct
CBAT.US CBAK Energy Technology Inc 20260827 0 0.9 0.91 0.86 0.86 231200 0.86 down down correct
CBFV.US CB Financial Services Inc 20260827 0 37.55 37.55 37.31 37.37 4607 37.37 down down correct
CBIO.US Catalyst Biosciences Inc 20260827 0 17.89 18.255 17.5 17.76 76869 17.76 down down correct
CBNK.US Capital Bancorp Inc 20260827 0 36.09 36.445 36.03 36.34 60048 36.34 up up correct
CBOE.US Cboe Global Markets Inc 20260827 0 312.34 317.74 310.94 313.95 836400 313.09 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260827 0 57.72 57.72 54.98 55.07 823840 55.07 down up incorrect
CBSH.US Commerce Bancshares Inc 20260827 0 58.12 58.35 57.6 58.05 660900 58.05 down down correct
CCAP.US Crescent Capital BDC Inc 20260827 0 10.58 10.695 10.5 10.6 216300 10.57 up up correct
CCB.US Coastal Financial Corporation 20260827 0 46.38 47.63 46.3 46.74 142562 46.74 up up correct
CCBG.US Capital City Bank Group Inc 20260827 0 50.8 51.27 50.26 51.18 38667 51.18 up down incorrect
CCCC.US C4 Therapeutics Inc 20260827 0 4.25 4.3 4.09 4.1 1988400 4.1 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260827 0 25.01 25.11 24.933 24.96 37800 24.96 down down correct
CCEL.US Cryo 20260827 0 4.32 4.32 4.23 4.23 3227 4.23 down down correct
CCEP.US Coca 20260827 0 107.47 107.82 106.71 107.32 1052400 107.32 down down correct
CCLFX.US CCLFX 20260827 0 10.34 10.34 10.34 10.34 0 10.34
CCNE.US CNB Financial Corporation 20260827 0 33.76 34.085 33.4 33.97 161667 33.7792 up up correct
CCNEP.US CNB Financial Corporation 20260827 0 24.857 24.857 24.75 24.75 900 24.75 down down correct
CCOI.US Cogent Communications Holdings Inc 20260827 0 9.83 10.1 9.27 9.67 1233008 9.67 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260827 0 38.77 40.98 38.115 39.85 190900 39.85 up up correct
CCXI.US ChemoCentryx Inc 20260827 0 14.94 14.97 14.33 14.41 973099 14.41 down up incorrect
CD.US Chindata Group Holdings Limited 20260827 0 3.24 3.54 3.21 3.42 166400 3.42 up up correct
CDLX.US Cardlytics Inc 20260827 0 4.14 4.24 4.01 4.01 9000 4.01 down down correct
CDNA.US CareDx Inc 20260827 0 51 53.671 50.765 52.36 1250900 52.36 up up correct
CDNS.US Cadence Design Systems Inc 20260827 0 340.04 347.72 330.5 347.55 2715700 347.55 up up correct
CDW.US CDW Corporation 20260827 0 141.77 149.8 141.45 148.97 2074500 148.97 up up correct
CDXS.US Codexis Inc 20260827 0 1.64 1.66 1.6 1.66 591800 1.66 up down incorrect
CDZI.US Cadiz Inc 20260827 0 4.03 4.0826 3.81 3.95 706300 3.95 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260827 0 22.22 22.3776 22.2 22.3776 1473 22.3776 up up correct
CEDAX.US CEDAX 20260827 0 21.97 21.97 21.97 21.97 0 21.97
CEDIX.US Destra International & Event 20260827 0 22.01 22.01 22.01 22.01 0 22.01
CEDTX.US CEDTX 20260827 0 21.81 21.81 21.81 21.81 0 21.81
CELC.US Celcuity Inc 20260827 0 95.06 95.06 92.535 93.24 457300 93.24 down up incorrect
CELH.US Celsius Holdings Inc 20260827 0 33.9 34.33 32.85 32.99 7066400 32.99 down up incorrect
CELU.US Celularity Inc 20260827 0 1.11 2.55 0.926 2.1 221052891 2.1 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260827 0 0.0259 0.0297 0.0259 0.0297 925 0.0297 up up correct
CENT.US Central Garden & Pet Company 20260827 0 43.8 44.01 43.15 43.7 115454 43.7 down down correct
CENTA.US Central Garden & Pet Company 20260827 0 37.77 38 37.26 37.72 259900 37.72 down down correct
CENX.US Century Aluminum Company 20260827 0 43.96 46.15 43.73 45.89 1407200 45.89 up up correct
CERS.US Cerus Corporation 20260827 0 2.71 2.79 2.71 2.72 805400 2.72 up up correct
CERT.US Certara Inc 20260827 0 8.23 8.49 8.2 8.41 1402000 8.41 up up correct
CETX.US Cemtrex Inc 20260827 0 2.66 2.8 2.66 2.71 41745 2.71 up up correct
CEVA.US CEVA Inc 20260827 0 28.67 28.69 27.87 28.42 509100 28.42 down up incorrect
CFBK.US CF Bankshares Inc 20260827 0 34.54 34.57 34.03 34.48 34500 34.48 down down correct
CFFI.US C&F Financial Corporation 20260827 0 91.06 91.62 89 90.6 73846 90.6 down down correct
CFFN.US Capitol Federal Financial Inc 20260827 0 8.6 8.685 8.535 8.64 664226 8.64 up up correct
CG.US The Carlyle Group Inc 20260827 0 49.07 50.32 48.95 49.24 2443738 49.24 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260827 0 16.154 16.2 15.95 16.0945 12290 16.0945 down down correct
CGBD.US TCG BDC Inc 20260827 0 11.37 11.675 11.35 11.66 1576066 11.66 up up correct
CGC.US Canopy Growth Corporation 20260827 0 1.03 1.04 1 1.01 3064325 1.01 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260827 0 22.21 22.21 22.21 22.21 0 22.21
CGEM.US Cullinan Oncology Inc 20260827 0 22.55 22.958 22.185 22.6 471900 22.6 up up correct
CGEN.US Compugen Ltd 20260827 0 2.86 2.86 2.72 2.76 301266 2.76 down down correct
CGNT.US Cognyte Software Ltd 20260827 0 8.59 9.06 8.59 9.02 1260452 9.02 up down incorrect
CGNX.US Cognex Corporation 20260827 0 62.8 63.14 62.07 62.97 997300 62.97 up down incorrect
CGO.US Calamos Global Total Return Fund 20260827 0 13.21 13.33 13 13.1 32700 13.1 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260827 0 1.07 1.08 1.04 1.06 270500 1.06 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260827 0 19.51 20.4 19.22 19.87 26700 19.87 up down incorrect
CHCO.US City Holding Company 20260827 0 143.73 144.11 141.73 143.18 93200 143.18 down down correct
CHDN.US Churchill Downs Incorporated 20260827 0 86.98 87.32 85.71 86.51 626360 86.51 down down correct
CHEF.US The Chefs' Warehouse Inc 20260827 0 111.46 113.41 110.51 111.27 416400 111.27 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260827 0 13 13.06 12.9 13.01 116000 13.01 up up correct
CHKP.US Check Point Software Technologies Ltd 20260827 0 131.36 135.055 130 133.23 1221098 133.23 up up correct
CHMG.US Chemung Financial Corporation 20260827 0 80.73 82.105 80.01 81.48 70706 81.48 up up correct
CHNR.US China Natural Resources Inc 20260827 0 3.96 4.1 3.96 4.1 760 4.1 up up correct
CHRS.US Coherus BioSciences Inc 20260827 0 1.43 1.48 1.41 1.46 788300 1.46 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260827 0 150.88 153.08 149.35 151.14 1595200 151.14 up up correct
CHSCL.US CHS Inc 20260827 0 25.405 25.62 25.36 25.5 19300 25.5 up down incorrect
CHSCM.US CHS Inc 20260827 0 24.25 24.45 24.25 24.28 34400 24.28 up down incorrect
CHSCN.US CHS Inc 20260827 0 25.1 25.23 25.05 25.1 16000 25.1
CHSCO.US CHS Inc 20260827 0 25.93 26.09 25.87 26.05 15100 26.05 up up correct
CHSCP.US CHS Inc 20260827 0 26.68 26.68 26.57 26.66 8200 26.66 down down correct
CHTR.US Charter Communications Inc 20260827 0 151.66 152.48 148.28 148.32 2008405 148.32 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260827 0 8.58 8.58 8.55 8.56 46800 8.56 down down correct
CHY.US Calamos Convertible and High Income Fund 20260827 0 13.11 13.21 12.99 13.08 87800 13.08 down down correct
CIFR.US Cipher Mining Inc 20260827 0 16.52 17.465 16.38 16.77 35794780 16.77 up up correct
CIGI.US Colliers International Group Inc 20260827 0 103.53 104.98 102.62 102.97 237400 102.97 down down correct
CINF.US Cincinnati Financial Corporation 20260827 0 171.41 172.65 169.39 172.52 496300 172.52 up up correct
CIVB.US Civista Bancshares Inc 20260827 0 27.12 27.6 27.05 27.43 253600 27.43 up up correct
CIZN.US Citizens Holding Company 20260827 0 10.4 10.4 10.4 10.4 457 10.4
CLAR.US Clarus Corporation 20260827 0 3.74 3.77 3.7 3.76 109900 3.76 up up correct
CLBK.US Columbia Financial Inc 20260827 0 11.53 11.77 11.37 11.74 3022700 11.74 up up correct
CLBT.US Cellebrite DI 20260827 0 11.9 12.36 11.9 12.29 2946266 12.29 up up correct
CLDX.US Celldex Therapeutics Inc 20260827 0 40.44 41 40.02 40.46 450000 40.46 up up correct
CLFD.US Clearfield Inc 20260827 0 30.18 30.75 29.91 29.96 203300 29.96 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260827 0 0.3 0.308 0.28 0.29 160500 0.29 down down correct
CLIR.US ClearSign Technologies Corporation 20260827 0 4.7 4.81 4.5001 4.53 7095 4.53 down down correct
CLLS.US Cellectis S.A 20260827 0 3.55 3.6 3.4901 3.555 10170 3.555 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260827 0 47.61 48.03 45.725 45.77 1006328 45.77 down down correct
CLNE.US Clean Energy Fuels Corp 20260827 0 1.63 1.65 1.57 1.6 2646300 1.6 down down correct
CLNN.US Clene Inc 20260827 0 4.67 4.8 4.4 4.47 33000 4.47 down down correct
CLOV.US Clover Health Investments Corp 20260827 0 4.32 4.3453 4.225 4.23 3380561 4.23 down down correct
CLPS.US CLPS Incorporation 20260827 0 1.06 1.08 1.06 1.07 13900 1.07 up up correct
CLPT.US ClearPoint Neuro Inc 20260827 0 16.28 16.78 15.91 15.94 440400 15.94 down down correct
CLRB.US Cellectar Biosciences Inc 20260827 0 2.57 2.57 2.52 2.54 10321 2.54 down down correct
CLRO.US ClearOne Inc 20260827 0 6.37 6.38 5.97 5.97 22900 5.97 down up incorrect
CLSK.US CleanSpark Inc 20260827 0 12.5 13.316 12.36 12.95 19050200 12.95 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260827 0 17.41 17.5 17.39 17.39 6800 17.39 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20260827 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260827 0 1.65 1.73 1.61 1.665 21239 1.665 up up correct
CMCO.US Columbus McKinnon Corporation 20260827 0 17.98 18.65 17.86 18.39 388977 18.39 up up correct
CMCSA.US Comcast Corporation 20260827 0 26.81 27.05 26.37 26.41 20695400 26.41 down down correct
CMCT.US CIM Commercial Trust Corporation 20260827 0 4.06 4.23 4.03 4.07 7200 4.07 up up correct
CME.US CME Group Inc 20260827 0 280.085 282.71 279.4601 280.94 2058696 280.94 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260827 0 2.57 2.99 2.57 2.72 379600 2.72 up up correct
CMPR.US Cimpress plc 20260827 0 87.34 89.59 87.28 89 172600 89 up down incorrect
CMPS.US COMPASS Pathways plc 20260827 0 14.63 14.93 14.4 14.64 1658974 14.64 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260827 0 2.44 2.53 2.4 2.52 1941408 2.52 up up correct
CMTL.US Comtech Telecommunications Corp 20260827 0 1.76 1.8 1.74 1.75 414900 1.75 down down correct
CNDT.US Conduent Incorporated 20260827 0 1.67 1.75 1.67 1.74 522734 1.74 up up correct
CNET.US ZW Data Action Technologies Inc 20260827 0 1.34 1.45 1.3 1.45 4600 1.45 up up correct
CNEY.US CN Energy Group. Inc 20260827 0 0.611 0.63 0.594 0.611 31100 0.611
CNOB.US ConnectOne Bancorp Inc 20260827 0 31.83 31.98 31.46 31.93 270500 31.93 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260827 0 25.105 25.1899 25.091 25.1849 7265 25.1849 up up correct
CNRLX.US CNRLX 20260827 0 17.31 17.31 17.31 17.31 0 17.31
CNROX.US CNROX 20260827 0 4.39 4.39 4.39 4.39 0 4.39
CNSP.US CNS Pharmaceuticals Inc 20260827 0 5.57 5.8 5.5 5.517 7200 5.517 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260827 0 2.34 2.4 2.26 2.28 551675 2.28 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260827 0 0.4287 0.437 0.4108 0.4161 1140861 0.4161 down down correct
CNTY.US Century Casinos Inc 20260827 0 1.26 1.26 1.23 1.23 18931 1.23 down down correct
CNXC.US Concentrix Corporation 20260827 0 27.84 28.82 27.65 28.13 1013899 28.13 up up correct
CNXN.US PC Connection Inc 20260827 0 79.24 80.9 79.24 80.59 75000 80.59 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260827 0 62.3 63.4799 61.08 61.63 948469 61.63 down down correct
COCP.US Cocrystal Pharma Inc 20260827 0 1.1 1.17 1.1 1.14 44900 1.14 up up correct
CODA.US Coda Octopus Group Inc 20260827 0 10.28 10.485 10.25 10.43 56398 10.43 up up correct
CODX.US Co 20260827 0 1.25 1.285 1.22 1.26 119057 1.26 up up correct
COF.US PN 20260827 0 15.33 15.33 15.21 15.28 47680 15.28 down down correct
COFS.US ChoiceOne Financial Services Inc 20260827 0 33.28 33.6 32.83 33.23 72930 33.23 down down correct
COGT.US Cogent Biosciences Inc 20260827 0 36.51 37.665 36.412 37.09 1636565 37.09 up up correct
COHR.US Coherent Inc 20260827 0 303.68 307.49 291.02 295.39 4907600 295.39 down down correct
COHU.US Cohu Inc 20260827 0 53.29 53.66 50.99 51.69 705900 51.69 down down correct
COIN.US Coinbase Global Inc 20260827 0 186.33 193.81 180.11 190.72 9240900 190.72 up up correct
COKE.US Coca 20260827 0 190.66 198 187.28 194.6 492700 194.6 up up correct
COLB.US Columbia Banking System Inc 20260827 0 30.51 30.76 30.25 30.69 2207900 30.32 up up correct
COLL.US Collegium Pharmaceutical Inc 20260827 0 27.26 27.41 26.21 26.44 850153 26.44 down down correct
COLM.US Columbia Sportswear Company 20260827 0 57.69 58.27 56.24 56.84 519700 56.84 down down correct
COMS.US COMSovereign Holding Corp 20260827 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260827 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260827 0 7.53 8.138 7.09 7.89 213400 7.89 up up correct
CORT.US Corcept Therapeutics Incorporated 20260827 0 119.25 121.3 116.7 116.93 640500 116.93 down down correct
COST.US Costco Wholesale Corporation 20260827 0 948.265 948.85 933.25 934.66 2242458 934.66 down down correct
CPHC.US Canterbury Park Holding Corporation 20260827 0 15.87 15.87 15.87 15.87 163 15.87
CPIX.US Cumberland Pharmaceuticals Inc 20260827 0 8.94 9.1872 8.36 8.65 91021 8.65 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260827 0 0.358 0.359 0.343 0.352 277600 0.352 down down correct
CPRDX.US CPRDX 20260827 0 11.32 11.32 11.32 11.32 0 11.32
CPREX.US CPREX 20260827 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260827 0 11.32 11.32 11.32 11.32 0 11.32
CPRT.US Copart Inc 20260827 0 32.43 32.96 32.39 32.76 7715500 32.76 up up correct
CPRTX.US CPRTX 20260827 0 11.31 11.31 11.31 11.31 0 11.31
CPSH.US CPS Technologies Corporation 20260827 0 3.86 3.9795 3.8443 3.92 108172 3.92 up up correct
CPSS.US Consumer Portfolio Services Inc 20260827 0 9.44 9.55 9.37 9.375 16290 9.375 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260827 0 13.43 13.5 13.33 13.37 43900 13.37 down up incorrect
CRAI.US CRA International Inc 20260827 0 169.64 173.4 169.64 172.5 107260 172.5 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260827 0 11.28 11.45 11.11 11.13 325900 11.13 down up incorrect
CRBU.US Caribou Biosciences Inc 20260827 0 1.67 1.69 1.64 1.66 901154 1.66 down up incorrect
CRCT.US Cricut Inc 20260827 0 5.88 5.88 5.655 5.68 590117 5.68 down up incorrect
CRDF.US Cardiff Oncology Inc 20260827 0 0.98 1 0.98 0.99 202200 0.99 up down incorrect
CRDFX.US CRDFX 20260827 0 22.21 22.21 22.21 22.21 0 22.21
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260827 0 22.21 22.21 22.21 22.21 0 22.21
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260827 0 2.09 2.17 2.035 2.06 1835000 2.06 down up incorrect
CRDLX.US CRDLX 20260827 0 22.2 22.2 22.2 22.2 0 22.2
CRDTX.US Griffin Inst Access Credit Fund CL A 20260827 0 22.22 22.22 22.22 22.22 0 22.22
CREDX.US CREDX 20260827 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260827 0 0.18 0.224 0.18 0.215 10749 0.215 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260827 0 11.26 11.3954 11.15 11.22 175316 11.22 down down correct
CREX.US Creative Realities Inc 20260827 0 2.86 3.2 2.86 2.945 44687 2.945 up up correct
CRIS.US Curis Inc 20260827 0 1.56 1.5892 1.4 1.5 288289 1.5 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260827 0 0.0179 0.0179 0.0179 0.0179 0 0.0179
CRMD.US CorMedix Inc 20260827 0 8.49 8.49 8.28 8.31 703900 8.31 down up incorrect
CRMT.US America's Car 20260827 0 2.17 2.38 2.13 2.31 219167 2.31 up down incorrect
CRNC.US Cerence Inc 20260827 0 8.19 8.44 8.124 8.41 701600 8.41 up down incorrect
CRNT.US Ceragon Networks Ltd 20260827 0 2.07 2.155 2.07 2.14 351347 2.14 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260827 0 84.85 84.885 84.84 84.85 1059000 84.85
CRON.US Cronos Group Inc 20260827 0 3.55 3.6077 3.38 3.39 2298419 3.39 down up incorrect
CROX.US Crocs Inc 20260827 0 123.15 123.5 119.985 121.69 836116 121.69 down down correct
CRSP.US CRISPR Therapeutics AG 20260827 0 59.12 60.11 58.02 59.37 1188519 59.37 up up correct
CRSR.US Corsair Gaming Inc 20260827 0 12.07 12.18 11.68 11.98 1142300 11.98 down down correct
CRTO.US Criteo S.A 20260827 0 16.87 17.3815 16.86 17.24 175181 17.24 up up correct
CRUS.US Cirrus Logic Inc 20260827 0 111.56 111.925 108.8054 110.88 603988 110.88 down down correct
CRVL.US CorVel Corporation 20260827 0 69.93 70.99 69.24 69.43 112738 69.43 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260827 0 14.74 15.14 14.623 14.72 508100 14.72 down down correct
CRWD.US CrowdStrike Holdings Inc 20260827 0 208.25 229.08 206.1 227.96 23443204 227.96 up up correct
CRWS.US Crown Crafts Inc 20260827 0 2.95 2.95 2.86 2.9 86200 2.9 down down correct
CSBR.US Champions Oncology Inc 20260827 0 4.895 5.02 4.87 5.02 4396 5.02 up up correct
CSCO.US Cisco Systems Inc 20260827 0 112.15 112.57 111.61 112.15 13545800 112.15
CSGP.US CoStar Group Inc 20260827 0 32.05 32.49 31.29 31.34 5425507 31.34 down up incorrect
CSIQ.US Canadian Solar Inc 20260827 0 13.41 14.31 12.92 13.98 3414400 13.98 up up correct
CSPI.US CSP Inc 20260827 0 7.6 8.23 7.6 7.88 12900 7.85 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260827 0 20.95 21.03 20.89 20.97 119700 20.97 up down incorrect
CSTE.US Caesarstone Ltd 20260827 0 3.27 3.36 3.2 3.21 64105 3.21 down down correct
CSTL.US Castle Biosciences Inc 20260827 0 34.01 34.89 33.982 34.26 251200 34.26 up up correct
CSWC.US Capital Southwest Corporation 20260827 0 25.24 25.48 25.2 25.4 412155 25.4 up up correct
CSX.US CSX Corporation 20260827 0 51.31 51.71 51.15 51.54 7308400 51.4 up up correct
CTAS.US Cintas Corporation 20260827 0 204.74 204.74 202.79 204.15 1281500 204.15 down down correct
CTBI.US Community Trust Bancorp Inc 20260827 0 75.78 76.475 74.5601 76.3 76012 76.3 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260827 0 4.57 4.735 4.56 4.62 651351 4.62 up up correct
CTMX.US CytomX Therapeutics Inc 20260827 0 3.455 3.52 3.285 3.42 2582737 3.42 down down correct
CTRE.US CareTrust REIT Inc 20260827 0 39.78 39.958 39.305 39.36 1318700 39.36 down down correct
CTRM.US Castor Maritime Inc 20260827 0 2.47 2.507 2.4 2.4 20100 2.4 down down correct
CTRN.US Citi Trends Inc 20260827 0 68.42 71.01 68.02 68.67 168200 68.67 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260827 0 63.02 64.235 62.655 63.76 5802297 63.76 up down incorrect
CTSO.US Cytosorbents Corporation 20260827 0 0.363 0.375 0.34 0.34 108300 0.34 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260827 0 0.577 0.65 0.577 0.629 824800 0.629 up down incorrect
CUE.US Cue Biopharma Inc 20260827 0 28.85 29.2 26.38 28.16 225518 28.16 down down correct
CUEN.US Cuentas Inc 20260827 0 0.505 0.505 0.505 0.505 396 0.505
CULL.US Cullman Bancorp Inc. Common Stock 20260827 0 16.5 16.7 16.5 16.7 500 16.7 up up correct
CURI.US CuriosityStream Inc 20260827 0 2.71 2.73 2.51 2.56 1533700 2.56 down down correct
CVBF.US CVB Financial Corp 20260827 0 22.31 22.37 21.97 22.3 697200 22.3 down down correct
CVCO.US Cavco Industries Inc 20260827 0 571.26 579.215 565.675 570.27 79701 570.27 down down correct
CVGI.US Commercial Vehicle Group Inc 20260827 0 3.07 3.18 3 3.18 181700 3.18 up up correct
CVLG.US Covenant Logistics Group Inc 20260827 0 35.47 36.135 35.06 35.53 190627 35.53 up up correct
CVLT.US Commvault Systems Inc 20260827 0 136 141.99 136 140.36 496000 140.36 up up correct
CVRX.US CVRx Inc. Common Stock 20260827 0 3.25 3.29 3.02 3.04 449034 3.04 down down correct
CVV.US CVD Equipment Corporation 20260827 0 7.35 7.53 7.32 7.37 45120 7.37 up up correct
CWBC.US Community West Bancshares 20260827 0 25.93 26.03 25.62 26 172400 26 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20260827 0 29.93 30.4899 29.64 30.1 64478 30.1 up down incorrect
CWST.US Casella Waste Systems Inc 20260827 0 92.38 93.73 91.59 93 290600 93 up up correct
CXDO.US Crexendo Inc 20260827 0 6.45 6.58 6.355 6.42 257155 6.42 down up incorrect
CYAN.US Cyanotech Corporation 20260827 0 0.45 0.45 0.45 0.45 0 0.45
CYCN.US Cyclerion Therapeutics Inc 20260827 0 4.1 4.26 3.94 3.99 97100 3.99 down up incorrect
CYPS.US Cyclo3pss Corporation 20260827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260827 0 16.49 16.91 16.47 16.57 328700 16.57 up up correct
CYTK.US Cytokinetics Incorporated 20260827 0 78.84 79.1288 77.84 77.9 1109945 77.9 down down correct
CZNC.US Citizens & Northern Corporation 20260827 0 25.28 25.56 25 25.49 63865 25.49 up up correct
CZR.US Caesars Entertainment Inc 20260827 0 29.66 29.69 29.63 29.64 2569700 29.64 down down correct
CZWI.US Citizens Community Bancorp Inc 20260827 0 20.72 20.945 20.56 20.87 23327 20.87 up up correct
DAKT.US Daktronics Inc 20260827 0 19.65 19.8958 19.29 19.61 567725 19.61 down down correct
DARE.US Daré Bioscience Inc 20260827 0 0.751 0.78 0.73 0.739 428500 0.739 down down correct
DBGI.US Digital Brands Group Inc 20260827 0 7.54 7.76 7 7.22 106771 7.22 down up incorrect
DBVT.US DBV Technologies S.A 20260827 0 14.56 14.58 14.3 14.41 131015 14.41 down down correct
DBX.US Dropbox Inc 20260827 0 35.14 35.995 34.755 35.88 4194222 35.88 up up correct
DCBO.US Docebo Inc 20260827 0 24.86 25.55 24.86 25.37 84123 25.37 up up correct
DCGO.US DocGo Inc 20260827 0 0.4 0.428 0.392 0.415 791200 0.415 up up correct
DCOM.US Dime Community Bancshares Inc 20260827 0 40.05 40.51 39.69 40.4 191700 40.4 up up correct
DCTH.US Delcath Systems Inc 20260827 0 16.38 16.54 16.23 16.39 402600 16.39 up down incorrect
DDOG.US Datadog Inc 20260827 0 237 251.99 236 242.93 4552911 242.93 up up correct
DFH.US Dream Finders Homes Inc 20260827 0 14.51 14.69 14.26 14.37 529204 14.37 down down correct
DGICA.US Donegal Group Inc 20260827 0 19.07 19.11 18.75 18.98 100300 18.98 down down correct
DGICB.US Donegal Group Inc 20260827 0 23.1743 23.1743 23.1743 23.1743 138 23.1743
DGII.US Digi International Inc 20260827 0 76.2 78.46 76.2 77.45 213100 77.45 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260827 0 0.7728 0.8279 0.7728 0.8144 222503 0.8144 up up correct
DHC.US Diversified Healthcare Trust 20260827 0 8.02 8.12 7.78 7.85 1017100 7.85 down down correct
DHCNI.US DHCNI 20260827 0 17.941 18.65 17.941 18.56 28067 18.56 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260827 0 19.045 19.2 18.9 19.05 8793 19.05 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260827 0 4.49 4.53 4.34 4.35 69445 4.35 down down correct
DIOD.US Diodes Incorporated 20260827 0 92.45 92.89 90.2 90.86 542300 90.86 down down correct
DJCO.US Daily Journal Corporation 20260827 0 627.14 651.66 613.12 630.85 78000 630.85 up down incorrect
DKNG.US DraftKings Inc 20260827 0 24.91 24.94 24.17 24.22 7418200 24.22 down down correct
DLHC.US DLH Holdings Corp 20260827 0 4.47 4.53 4.38 4.48 6020 4.48 up up correct
DLO.US DLocal Limited Class A Common Shares 20260827 0 15.33 15.54 14.985 15.14 1857846 15.14 down down correct
DLPN.US Dolphin Entertainment Inc 20260827 0 1.12 1.18 1.0801 1.18 5321 1.18 up up correct
DLTH.US Duluth Holdings Inc 20260827 0 3.69 3.82 3.69 3.7 42620 3.7 up up correct
DLTR.US Dollar Tree Inc 20260827 0 120 132.28 118.11 127 5566519 127 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260827 0 6.68 6.8 6.56 6.75 113800 6.75 up up correct
DMLP.US Dorchester Minerals L.P 20260827 0 28.72 29.09 28.4213 28.71 103040 28.71 down down correct
DMRC.US Digimarc Corporation 20260827 0 5.92 6.6533 5.92 6.24 104452 6.24 up up correct
DNLI.US Denali Therapeutics Inc 20260827 0 24.43 24.74 24.16 24.67 700100 24.67 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260827 0 3.4 3.49 3.335 3.42 1844300 3.42 up down incorrect
DOCU.US DocuSign Inc 20260827 0 61.15 64.04 60.59 63.8 3782800 63.8 up up correct
DOGZ.US Dogness (International) Corporation 20260827 0 0.99 1.05 0.99 1.02 22100 1.02 up up correct
DOMO.US Domo Inc 20260827 0 3.86 4.02 3.85 3.91 1849349 3.91 up up correct
DORM.US Dorman Products Inc 20260827 0 128.26 129.22 126.91 128.21 125200 128.21 down down correct
DOX.US Amdocs Limited 20260827 0 62.89 64.32 62.6 62.7 1098200 62.7 down down correct
DOYU.US DouYu International Holdings Limited 20260827 0 4.37 4.4 4.25 4.26 21700 4.26 down down correct
DPRO.US Draganfly Inc. Common Shares 20260827 0 4.4 4.4 4.31 4.37 383719 4.37 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260827 0 14.54 14.569 14.282 14.282 2200 14.282 down down correct
DRIO.US DarioHealth Corp 20260827 0 7.08 7.4902 6.77 6.77 21111 6.77 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260827 0 1.59 1.59 1.46 1.46 88000 1.46 down up incorrect
DRVN.US Driven Brands Holdings Inc 20260827 0 12.96 13.064 12.64 12.65 722993 12.65 down down correct
DSAC.US Duddell Street Acquisition Corp 20260827 0 10.16 10.16 10.16 10.16 12 10.16
DSGN.US Design Therapeutics Inc 20260827 0 15.58 15.79 15.2 15.25 389200 15.25 down down correct
DSGX.US The Descartes Systems Group Inc 20260827 0 78.415 81.62 78.415 80.66 727636 80.66 up up correct
DSP.US Viant Technology Inc 20260827 0 12.59 12.886 12.3895 12.68 189016 12.68 up up correct
DSWL.US Deswell Industries Inc 20260827 0 3.08 3.09 2.84 3.01 35800 3.01 down up incorrect
DTIL.US Precision BioSciences Inc 20260827 0 8.54 8.54 8.21 8.4 275051 8.4 down up incorrect
DTSS.US Datasea Inc 20260827 0 0.7002 0.7336 0.7002 0.7201 10165 0.7201 up down incorrect
DTST.US Data Storage Corporation 20260827 0 2.9 3.02 2.9 2.99 8300 2.99 up up correct
DUO.US Fangdd Network Group Ltd 20260827 0 0.67 0.7 0.67 0.698 12700 0.698 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260827 0 142.65 146.575 141.3 142.86 940208 142.86 up up correct
DUOT.US Duos Technologies Group Inc 20260827 0 10.3 10.6 10.16 10.3 776616 10.3
DWSN.US Dawson Geophysical Company 20260827 0 3.31 3.4 3.22 3.25 33400 3.25 down up incorrect
DXCM.US DexCom Inc 20260827 0 88.37 90.43 87.6 89.29 3025900 89.29 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260827 0 0.61 0.64 0.59 0.62 48900 0.62 up up correct
DXPE.US DXP Enterprises Inc 20260827 0 191.17 193.99 189.23 192.81 83500 192.81 up up correct
DYAI.US Dyadic International Inc 20260827 0 0.69 0.69 0.62 0.64 179800 0.64 down down correct
DYN.US Dyne Therapeutics Inc 20260827 0 26.29 26.49 25.975 26.09 1018665 26.09 down down correct
EBAY.US eBay Inc 20260827 0 101.72 103.46 101 102.27 3420400 101.96 up up correct
EBC.US Eastern Bankshares Inc 20260827 0 22.4 22.45 22.02 22.405 1047200 22.405 up up correct
EBET.US Esports Technologies Inc 20260827 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260827 0 22.49 22.58 22.07 22.41 55100 22.41 down down correct
EBON.US Ebang International Holdings Inc 20260827 0 2.15 2.22 2.15 2.22 3100 2.22 up up correct
ECHO.US Echo Global Logistics Inc 20260827 0 85.75 86.99 84.61 86.47 1996950 86.47 up down incorrect
ECOR.US electroCore Inc 20260827 0 10.59 10.67 9.66 9.71 64100 9.71 down up incorrect
ECPG.US Encore Capital Group Inc 20260827 0 100 102.88 99.265 101.98 246114 101.98 up down incorrect
EDIT.US Editas Medicine Inc 20260827 0 3.17 3.37 3.15 3.3 2666905 3.3 up up correct
EDRY.US EuroDry Ltd 20260827 0 48.49 51.8691 48.01 49.34 100388 49.34 up up correct
EDSA.US Edesa Biotech Inc 20260827 0 4.97 4.98 4.6 4.6 81200 4.6 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260827 0 0.931 0.936 0.9 0.9 4700 0.9 down down correct
EDUC.US Educational Development Corporation 20260827 0 1.39 1.4 1.35 1.36 28500 1.36 down down correct
EEFT.US Euronet Worldwide Inc 20260827 0 70.23 71.21 68.44 68.53 512187 68.53 down down correct
EEIQ.US Elite Education Group International Limited 20260827 0 2.63 2.75 2.6 2.65 8596 2.65 up up correct
EFOI.US Energy Focus Inc 20260827 0 2.81 3 2.785 2.899 13217 2.899 up up correct
EFSC.US Enterprise Financial Services Corp 20260827 0 63 63.51 62.5 63.5 128900 63.5 up up correct
EFTR.US Effector Therapeutics Inc 20260827 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EGAN.US eGain Corporation 20260827 0 7.25 7.5499 7.175 7.48 101968 7.48 up up correct
EGBN.US Eagle Bancorp Inc 20260827 0 27.43 27.69 27.01 27.62 199400 27.62 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260827 0 32.8104 32.8104 32.8104 32.8104 31 32.8104
EGRX.US Eagle Pharmaceuticals Inc 20260827 0 0.18 0.925 0.18 0.925 10300 0.925 up up correct
EH.US EHang Holdings Limited 20260827 0 4.9 4.93 4.61 4.66 805500 4.66 down down correct
EHTH.US eHealth Inc 20260827 0 1.19 1.231 1.14 1.14 345695 1.14 down down correct
EIOAX.US EIOAX 20260827 0 8.06 8.06 8.06 8.06 0 8.06
EIOMX.US EIOMX 20260827 0 7.94 7.94 7.94 7.94 0 7.94
EJH.US E 20260827 0 1.35 1.4 1.2837 1.31 29573 1.31 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260827 0 3.36 3.42 3.245 3.32 971183 3.32 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260827 0 18.17 18.3632 15.0701 16 20465 16 down down correct
ELTK.US Eltek Ltd 20260827 0 8.5 8.5 7.81 7.89 10000 7.89 down down correct
ELYS.US Elys Game Technology Corp 20260827 0 0.0001 0.0001 0.0001 0.0001 2736 0.0001
EML.US The Eastern Company 20260827 0 26 26.37 25.65 26.35 8200 26.35 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260827 0 1.51 1.66 1.47 1.475 517400 1.475 down down correct
ENPH.US Enphase Energy Inc 20260827 0 39 39.385 37.82 39.25 4177662 39.25 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260827 0 0.4 0.41 0.39 0.399 567600 0.399 down down correct
ENSG.US The Ensign Group Inc 20260827 0 179.05 179.06 173.325 173.54 381554 173.54 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260827 0 14.08 14.18 13.76 13.8 280234 13.8 down down correct
ENTG.US Entegris Inc 20260827 0 145.88 147.115 142.53 145.31 1651194 145.31 down up incorrect
ENTX.US Entera Bio Ltd 20260827 0 3.2 3.41 3.03 3.08 240676 3.08 down up incorrect
ENVB.US Enveric Biosciences Inc 20260827 0 1.371 1.39 1.34 1.37 35700 1.37 down up incorrect
ENVX.US Enovix Corporation 20260827 0 3.49 3.59 3.47 3.59 4194244 3.59 up down incorrect
EOLS.US Evolus Inc 20260827 0 8.78 9.035 8.6 8.88 1194800 8.88 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260827 0 3.48 3.55 3.39 3.42 14413200 3.42 down up incorrect
EPSN.US Epsilon Energy Ltd 20260827 0 5.8 5.97 5.7 5.91 135658 5.91 up up correct
EQ.US Equillium Inc 20260827 0 2.36 2.52 2.36 2.45 364000 2.45 up up correct
EQBK.US Equity Bancshares Inc 20260827 0 49.28 49.75 48.59 49.73 80400 49.73 up up correct
EQIX.US Equinix Inc. (REIT) 20260827 0 1086.59 1100.66 1071.61 1076.45 513340 1076.45 down down correct
ERAS.US Erasca Inc. Common Stock 20260827 0 19.3 20.4 19.14 19.49 4122500 19.49 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260827 0 10.13 10.15 9.98 10.08 20558100 10.08 down down correct
ERIE.US Erie Indemnity Company 20260827 0 254.4 261.93 250.68 259.44 230734 259.44 up up correct
ERII.US Energy Recovery Inc 20260827 0 7.9 7.96 7.76 7.9 566900 7.9
ESCA.US Escalade Incorporated 20260827 0 19.92 20.29 19.87 20.05 17728 20.05 up up correct
ESEA.US Euroseas Ltd 20260827 0 74.57 77.0088 74.57 76.44 23762 76.44 up up correct
ESLT.US Elbit Systems Ltd 20260827 0 718 721.92 715.09 718.69 66200 718.69 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260827 0 111.96 114.865 111.3 114.12 224707 114.12 up down incorrect
ESSC.US East Stone Acquisition Corporation 20260827 0 30.76 30.895 30.76 30.89 9371 30.89 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20260827 0 72.28 73 70.89 71.8 229749 71.8 down down correct
ETON.US Eton Pharmaceuticals Inc 20260827 0 62.5 63.26 61.875 62.67 445965 62.67 up up correct
ETSY.US Etsy Inc 20260827 0 81.39 83.6 80.65 82.94 4000197 82.94 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260827 0 9.12 9.36 8.9955 9.34 87095 9.34 up up correct
EVER.US EverQuote Inc 20260827 0 26.13 26.24 24.115 24.82 702475 24.82 down down correct
EVFM.US Evofem Biosciences Inc 20260827 0 0.007 0.008 0.007 0.008 254100 0.008 up up correct
EVGN.US Evogene Ltd 20260827 0 0.55 0.56 0.53 0.54 59500 0.54 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260827 0 1.46 1.495 1.42 1.435 3896900 1.435 down down correct
EVLO.US Evelo Biosciences Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 151 0.0001
EVLV.US Newhold Investment Corp 20260827 0 5.25 5.38 5.23 5.32 1416712 5.32 up up correct
EVOL.US Evolving Systems Inc 20260827 0 0.6 0.6 0.6 0.6 100 0.6
EWBC.US East West Bancorp Inc 20260827 0 129.4 129.78 127.91 129.65 719704 129.65 up up correct
EWTX.US Edgewise Therapeutics Inc 20260827 0 44.16 44.75 43.6298 44.19 995601 44.19 up up correct
EXC.US Exelon Corporation 20260827 0 44.03 44.1 43.61 43.96 5293100 43.96 down down correct
EXEL.US Exelixis Inc 20260827 0 55.76 56.08 54.83 55.26 1489697 55.26 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260827 0 2.59 2.63 2.54 2.56 460500 2.56 down down correct
EXLS.US ExlService Holdings Inc 20260827 0 37.62 38.26 37.475 38.18 1906291 38.18 up up correct
EXPD.US Expeditors International of Washington Inc 20260827 0 189.1 191.65 187.59 190.72 782900 190.72 up up correct
EXPE.US Expedia Group Inc 20260827 0 333.37 333.37 315.39 318.92 1682825 318.92 down down correct
EXPO.US Exponent Inc 20260827 0 70.34 71.56 69.9 71.15 301700 71.15 up up correct
EXTR.US Extreme Networks Inc 20260827 0 23.1 23.31 22.72 23.23 1804527 23.23 up up correct
EYE.US National Vision Holdings Inc 20260827 0 18.44 18.72 17.6 17.87 1648867 17.87 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260827 0 34.685 34.705 34.685 34.705 169 34.5751 up up correct
EYES.US Second Sight Medical Products Inc 20260827 0 30.18 30.18 30.13 30.13 400 30.13 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260827 0 4.93 4.99 4.5 4.63 5999646 4.63 down down correct
EZGO.US EZGO Technologies Ltd 20260827 0 0.99 1.01 0.956 0.956 64600 0.956 down down correct
EZPW.US EZCORP Inc 20260827 0 33.5 34.91 33.5 34.41 575692 34.41 up up correct
FA.US First Advantage Corporation Common Stock 20260827 0 20.39 20.98 20.13 20.93 1070216 20.93 up up correct
FAMI.US Farmmi Inc 20260827 0 0.1 0.11 0.1 0.1 38877400 0.1
FANG.US Diamondback Energy Inc 20260827 0 200.43 201.6 197.69 200.52 1254200 200.52 up up correct
FAST.US Fastenal Company 20260827 0 50.75 51.32 50.54 51.14 5657600 51.14 up down incorrect
FATE.US Fate Therapeutics Inc 20260827 0 2.56 2.595 2.505 2.54 1574944 2.54 down down correct
FB.US Meta Platforms Inc. 20260827 0 45.101 45.101 45.101 45.101 100 45.101
FBIO.US Fortress Biotech Inc 20260827 0 2.84 2.875 2.77 2.8 463476 2.8 down down correct
FBIOP.US Fortress Biotech Inc 20260827 0 18.375 18.575 18.375 18.56 6600 18.56 up up correct
FBIZ.US First Business Financial Services Inc 20260827 0 69.65 71.185 69 70.82 98517 70.82 up up correct
FBNC.US First Bancorp 20260827 0 63.53 63.97 62.73 63.58 121061 63.58 up up correct
FBRT.US PE 20260827 0 19.5 19.5 19.31 19.39 15551 19.39 down down correct
FBRX.US Forte Biosciences Inc 20260827 0 76.99 76.99 76.99 76.99 0 76.99
FCAP.US First Capital Inc 20260827 0 60.73 62.23 59.96 62.23 16300 62.23 up up correct
FCBC.US First Community Bankshares Inc 20260827 0 48.57 49.19 48.22 48.94 37993 48.94 up up correct
FCCO.US First Community Corporation 20260827 0 33.35 33.94 32.75 33.4 67979 33.4 up up correct
FCEL.US FuelCell Energy Inc 20260827 0 19.75 19.84 19.05 19.32 3907700 19.32 down down correct
FCFS.US FirstCash Inc 20260827 0 220.44 226.96 218.37 224.07 385800 224.07 up up correct
FCNCA.US First Citizens BancShares Inc 20260827 0 2162.28 2180.6799 2143.98 2160.1399 41900 2158.0399 down down correct
FCNCP.US First Citizens BancShares Inc 20260827 0 19.925 19.94 19.77 19.875 9700 19.539 down down correct
FCREX.US FCREX 20260827 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260827 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260827 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260827 0 9.46 10.55 9.22 10.43 140077 10.43 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260827 0 53.6 53.6 53.27 53.27 2800 53.27 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260827 0 15.44 15.77 14.82 14.91 717739 14.91 down up incorrect
FDUS.US Fidus Investment Corporation 20260827 0 19.79 19.81 19.66 19.73 266000 19.73 down up incorrect
FECAX.US FECAX 20260827 0 21.81 21.81 21.81 21.81 0 21.6554
FEIM.US Frequency Electronics Inc 20260827 0 61.92 64.84 60.63 63.9 253227 63.9 up down incorrect
FELE.US Franklin Electric Co. Inc 20260827 0 101.75 102.27 100.77 102.14 106500 102.14 up up correct
FEMY.US Femasys Inc. Common Stock 20260827 0 2.93 3.09 2.73 2.79 192804 2.79 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260827 0 12.13 12.1928 11.61 11.77 296827 11.77 down down correct
FFBC.US First Financial Bancorp 20260827 0 32.49 32.81 32.22 32.73 402700 32.4692 up down incorrect
FFBW.US FFBW Inc 20260827 0 16.49 16.49 16.49 16.49 0 16.49
FFIN.US First Financial Bankshares Inc 20260827 0 33.34 33.65 32.84 33.07 567300 33.07 down down correct
FFIV.US F5 Networks Inc 20260827 0 403.39 414.17 402.19 410.22 512000 410.22 up up correct
FGBI.US First Guaranty Bancshares Inc 20260827 0 8.21 8.25 8.05 8.11 12938 8.11 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260827 0 19.02 19.02 19.02 19.02 442 19.02
FHB.US First Hawaiian Inc 20260827 0 25.85 25.885 25.54 25.82 1639916 25.82 down down correct
FHN.US PF 20260827 0 17.4 17.6348 17.111 17.24 3598 17.24 down down correct
FHTX.US Foghorn Therapeutics Inc 20260827 0 6.68 6.7999 6.08 6.22 433044 6.22 down down correct
FIBK.US First Interstate BancSystem Inc 20260827 0 36.92 37.28 36.71 37.27 596800 37.27 up up correct
FINW.US FinWise Bancorp Common Stock 20260827 0 13.905 13.9885 13.8031 13.905 9912 13.905
FISI.US Financial Institutions Inc 20260827 0 40.73 41.065 39.915 40.92 250550 40.92 up up correct
FISV.US Fiserv Inc 20260827 0 52.77 53.48 52.38 52.58 4140400 52.58 down down correct
FITB.US Fifth Third Bancorp 20260827 0 54.61 54.98 54.27 54.85 4643500 54.85 up up correct
FIVE.US Five Below Inc 20260827 0 253.49 256.825 246.57 246.98 1157380 246.98 down up incorrect
FIVN.US Five9 Inc 20260827 0 32.83 34.64 32.83 34.57 1601600 34.57 up down incorrect
FIZZ.US National Beverage Corp 20260827 0 32.63 32.96 31.97 32.47 252723 32.47 down up incorrect
FKWL.US Franklin Wireless Corp 20260827 0 2.5 2.51 2.455 2.46 4693 2.46 down up incorrect
FLEX.US Flex Ltd 20260827 0 114.51 116.17 112.375 115.3 2984966 115.3 up up correct
FLGT.US Fulgent Genetics Inc 20260827 0 19.74 20.21 19.74 19.95 212543 19.95 up up correct
FLL.US Full House Resorts Inc 20260827 0 2.15 2.185 2.05 2.06 182334 2.06 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260827 0 11.52 11.61 11.185 11.43 4807800 11.43 down up incorrect
FLNT.US Fluent Inc 20260827 0 3.82 3.99 3.64 3.7 18400 3.7 down up incorrect
FLUX.US Flux Power Holdings Inc 20260827 0 0.675 0.68 0.605 0.639 218300 0.639 down down correct
FLWS.US 1 20260827 0 3.71 3.77 3.63 3.74 205900 3.74 up up correct
FLXN.US Flexion Therapeutics Inc 20260827 0 24.83 24.9 24.83 24.8502 7933 24.8502 up up correct
FLXS.US Flexsteel Industries Inc 20260827 0 80 82.88 78.63 82.14 84308 82.14 up up correct
FLYW.US Flywire Corporation 20260827 0 18.78 19.176 18.59 18.7 1404500 18.7 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260827 0 33.58 34.105 33.03 33.9 43816 33.9 up up correct
FMBH.US First Mid Bancshares Inc 20260827 0 50.01 50.385 49.555 50.3 67232 50.3 up up correct
FMNB.US Farmers National Banc Corp 20260827 0 15.51 15.78 15.42 15.77 364400 15.77 up up correct
FNKO.US Funko Inc 20260827 0 6.94 7.03 6.565 6.74 1131100 6.74 down down correct
FNLC.US The First Bancorp Inc 20260827 0 34.38 34.59 34.02 34.53 32600 34.53 up down incorrect
FNWB.US First Northwest Bancorp 20260827 0 11.05 11.19 11 11.14 29240 11.14 up up correct
FNWD.US Finward Bancorp Common Stock 20260827 0 43.7 43.72 43 43.03 5300 43.03 down up incorrect
FORM.US FormFactor Inc 20260827 0 112 113.9 109.26 110.23 1092900 110.23 down down correct
FORR.US Forrester Research Inc 20260827 0 11.69 12.35 11.69 12.21 108500 12.21 up up correct
FORTY.US Formula Systems (1985) Ltd 20260827 0 125.72 125.72 125.72 125.72 95 125.72
FOSL.US Fossil Group Inc 20260827 0 5.4 5.505 5.34 5.38 768017 5.38 down up incorrect
FOX.US Fox Corporation 20260827 0 61.96 61.99 60.05 60.4 1701608 60.1018 down up incorrect
FOXA.US Fox Corporation 20260827 0 69.6 69.6 66.98 67.22 5373000 66.9243 down up incorrect
FOXF.US Fox Factory Holding Corp 20260827 0 21 21.315 20.98 21.1 142513 21.1 up up correct
FRAF.US Franklin Financial Services Corporation 20260827 0 61.65 62.37 60.41 62.07 31700 62.07 up down incorrect
FRBA.US First Bank 20260827 0 17.63 17.94 17.09 17.86 65880 17.86 up up correct
FRHC.US Freedom Holding Corp 20260827 0 170.53 172 165.88 170.66 79700 170.66 up up correct
FRME.US First Merchants Corporation 20260827 0 41.48 41.8 41.08 41.67 318979 41.67 up up correct
FROG.US JFrog Ltd 20260827 0 96.4 104.83 96.4 104.03 3824600 104.03 up up correct
FROPX.US FROPX 20260827 0 14.13 14.13 14.13 14.13 0 14.13
FRPH.US FRP Holdings Inc 20260827 0 21.83 22.4 21.83 22.23 83480 22.23 up up correct
FRPT.US Freshpet Inc 20260827 0 74.12 74.13 71.715 72.78 1254500 72.78 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260827 0 13.23 13.7 13.14 13.69 5956300 13.69 up up correct
FRST.US Primis Financial Corp 20260827 0 15.97 16.04 15.81 15.93 110541 15.93 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260827 0 1.19 1.25 1.14 1.15 46200 1.15 down down correct
FSBC.US Five Star Bancorp 20260827 0 44.9 45.38 44.535 45.26 103284 45.26 up up correct
FSBW.US FS Bancorp Inc 20260827 0 42.06 42.91 42.06 42.7 17853 42.7 up up correct
FSEA.US First Seacoast Bancorp 20260827 0 17.16 17.16 17.12 17.12 1826 17.12 down down correct
FSLR.US First Solar Inc 20260827 0 212.93 213.2 207.01 210.1 1469693 210.1 down down correct
FSTR.US L.B. Foster Company 20260827 0 37.57 37.83 36.73 37.83 40700 37.83 up up correct
FSV.US FirstService Corporation 20260827 0 142.27 143.04 140.5 141.085 191811 141.085 down down correct
FTCI.US FTC Solar Inc 20260827 0 2.35 2.62 2.26 2.43 432000 2.43 up up correct
FTDR.US Frontdoor Inc 20260827 0 82.59 83.17 81.32 82.82 340300 82.82 up up correct
FTEK.US Fuel Tech Inc 20260827 0 1.44 1.5 1.405 1.46 95168 1.46 up up correct
FTFT.US Future FinTech Group Inc 20260827 0 0.1525 0.1575 0.1375 0.145 246500 0.58 down down correct
FTHM.US Fathom Holdings Inc 20260827 0 0.658 0.7023 0.658 0.6661 41014 0.6661 up up correct
FTNT.US Fortinet Inc 20260827 0 160.24 173.8899 159.875 172.78 6907240 172.78 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260827 0 8.53 8.54 8.525 8.53 79227 8.5059
FULC.US Fulcrum Therapeutics Inc 20260827 0 3.86 3.89 3.825 3.85 785024 3.85 down down correct
FULT.US Fulton Financial Corporation 20260827 0 23.66 23.79 23.41 23.75 1402300 23.75 up up correct
FULTP.US Fulton Financial Corporation 20260827 0 17.8 18.03 17.701 18.03 2000 18.03 up down incorrect
FUNC.US First United Corporation 20260827 0 43 43.4497 42.275 43.2 16515 43.2 up up correct
FUND.US Sprott Focus Trust Inc 20260827 0 10.74 10.86 10.7 10.7 22600 10.7 down down correct
FUSB.US First US Bancshares Inc 20260827 0 16.38 16.45 16.35 16.35 4400 16.35 down down correct
FUTU.US Futu Holdings Limited 20260827 0 128 128.33 123.9 124.57 1096500 124.57 down down correct
FVCB.US FVCBankcorp Inc 20260827 0 18 18.32 17.75 18.32 64800 18.32 up up correct
FWONA.US Formula One Group 20260827 0 94.57 95.12 93.23 94.09 125300 94.09 down down correct
FWONK.US Formula One Group 20260827 0 103.36 103.563 101.6 102.09 1497600 102.09 down down correct
FWRD.US Forward Air Corporation 20260827 0 17.6 17.81 17.33 17.7 554500 17.7 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260827 0 12.7 12.7 12.15 12.38 646541 12.38 down up incorrect
FXNC.US First National Corporation 20260827 0 30.72 31.62 30.64 31.07 30400 30.9 up up correct
GABC.US German American Bancorp Inc 20260827 0 49.19 49.73 48.97 49.56 111748 49.56 up up correct
GAIA.US Gaia Inc 20260827 0 1.55 1.62 1.5 1.59 120575 1.59 up up correct
GAIN.US Gladstone Investment Corporation 20260827 0 16.39 16.525 16.34 16.4 124272 16.4 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260827 0 24.3182 24.3182 24.318 24.318 1364 24.318 down down correct
GALT.US Galectin Therapeutics Inc 20260827 0 4.15 4.45 4.04 4.14 345200 4.14 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260827 0 3.41 3.44 3.13 3.22 498282 3.22 down up incorrect
GANX.US Gain Therapeutics Inc 20260827 0 1.85 1.9 1.795 1.85 416109 1.85
GASS.US StealthGas Inc 20260827 0 9.29 9.6 9.29 9.48 117722 9.48 up down incorrect
GBCI.US Glacier Bancorp Inc 20260827 0 46.69 47.32 46.395 47.27 744294 47.27 up up correct
GBDC.US Golub Capital BDC Inc 20260827 0 13.11 13.175 13.01 13.07 981932 13.07 down down correct
GBLI.US Global Indemnity Group LLC 20260827 0 29 29 29 29 160 29
GBNY.US Generations Bancorp NY Inc 20260827 0 15.47 15.47 15.47 15.47 300 15.47
GCBC.US Greene County Bancorp Inc 20260827 0 34.43 34.85 34.2 34.63 23100 34.63 up up correct
GCMG.US GCM Grosvenor Inc 20260827 0 13.51 13.72 13.34 13.68 489186 13.561 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260827 0 21.67 21.67 21.67 21.67 0 21.67
GDEV.US Nexters Inc. Ordinary Shares 20260827 0 10.38 10.8 10.38 10.8 2758 10.8 up down incorrect
GDRX.US GoodRx Holdings Inc 20260827 0 3.65 3.66 3.495 3.51 1161900 3.51 down up incorrect
GDS.US GDS Holdings Limited 20260827 0 33.89 34.35 33.265 33.51 1523698 33.51 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260827 0 7.75 8.0091 7.715 7.89 952820 7.89 up down incorrect
GECC.US Great Elm Capital Corporation 20260827 0 6 6.01 5.9 5.99 16782 5.99 down down correct
GEG.US Great Elm Group Inc 20260827 0 2.16 2.16 2.15 2.15 6900 2.15 down down correct
GENC.US Gencor Industries Inc 20260827 0 19.08 19.41 18.79 19.08 44593 19.08
GENE.US Genetic Technologies Limited 20260827 0 2017.5 2018.25 2013.141 2018.25 903 2018.25 up up correct
GEOS.US Geospace Technologies Corporation 20260827 0 5.18 5.3 5.15 5.23 79169 5.23 up up correct
GERN.US Geron Corporation 20260827 0 1.54 1.56 1.5 1.53 7883100 1.53 down down correct
GEVO.US Gevo Inc 20260827 0 1.64 1.69 1.64 1.68 1950900 1.68 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260827 0 0.388 0.4 0.37 0.372 145500 0.372 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260827 0 0.01 0.0125 0.0016 0.002 76519 0.002 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20260827 0 46.75 47.12 45.62 46.34 5076000 46.34 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260827 0 43.99 44.405 42.63 42.91 690253 42.91 down down correct
GH.US Guardant Health Inc 20260827 0 170.94 173.1 168.19 168.52 1518063 168.52 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260827 0 29.02 29.08 28.435 28.65 73500 28.65 down up incorrect
GIGM.US GigaMedia Limited 20260827 0 1.43 1.45 1.43 1.45 800 1.45 up up correct
GIII.US G 20260827 0 33.29 33.7 32.93 33.35 472200 33.35 up up correct
GILD.US Gilead Sciences Inc 20260827 0 147.3 149.11 146.01 148.86 5014800 148.86 up up correct
GILT.US Gilat Satellite Networks Ltd 20260827 0 10.4 10.58 10.24 10.36 458597 10.36 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260827 0 0.48 0.48 0.4252 0.449 628999 0.449 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260827 0 23.62 23.62 23.62 23.62 0 23.62
GLAD.US Gladstone Capital Corporation 20260827 0 19.75 19.93 19.7 19.84 118923 19.84 up up correct
GLBE.US Global 20260827 0 39.25 39.82 38.97 39.49 604535 39.49 up up correct
GLBS.US Globus Maritime Limited 20260827 0 3.7 3.74 3.59 3.61 77800 3.61 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260827 0 7.5 7.5 7.34 7.37 6046 7.37 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260827 0 4.29 4.38 4.16 4.3056 6122 4.3056 up up correct
GLNG.US Golar LNG Limited 20260827 0 51.53 52.3 51.03 51.51 1300500 51.51 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260827 0 42.29 42.55 42.02 42.31 3486294 42.31 up up correct
GLRE.US Greenlight Capital Re Ltd 20260827 0 15.21 15.4554 15.15 15.41 102952 15.41 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260827 0 23.11 23.11 23.11 23.11 0 23.11
GLSI.US Greenwich LifeSciences Inc 20260827 0 18.04 18.89 18.0101 18.73 64253 18.73 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260827 0 14.28 14.57 14.19 14.32 1081002 14.32 up up correct
GMBL.US Esports Entertainment Group Inc 20260827 0 0.09 0.09 0.09 0.09 400 0.09
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260827 0 0.02 0.02 0.02 0.02 0 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260827 0 22.45 22.45 22.45 22.45 0 22.45
GNLN.US Greenlane Holdings Inc 20260827 0 3 3.023 2.77 2.77 9600 2.77 down down correct
GNPX.US Genprex Inc 20260827 0 3.95 4.02 3.57 3.61 197359 3.61 down down correct
GNSS.US Genasys Inc 20260827 0 1.592 1.592 1.54 1.55 78214 1.55 down down correct
GNTX.US Gentex Corporation 20260827 0 23.72 23.73 23.02 23.06 3157471 23.06 down down correct
GO.US Grocery Outlet Holding Corp 20260827 0 12 12.1 11.35 11.7 3275700 11.7 down up incorrect
GOGL.US Golden Ocean Group Limited 20260827 0 23.42 23.61 23.31 23.5164 5221 23.5164 up up correct
GOGO.US Gogo Inc 20260827 0 2.84 2.89 2.635 2.73 2270420 2.73 down up incorrect
GOOD.US Gladstone Commercial Corporation 20260827 0 12.95 13.03 12.905 12.98 265346 12.98 up up correct
GOODN.US Gladstone Commercial Corporation 20260827 0 23.02 23.07 23.02 23.07 1240 23.07 up up correct
GOOG.US Alphabet Inc 20260827 0 336.3 338.81 335.4 337.71 17936100 337.71 up up correct
GOOGL.US Alphabet Inc 20260827 0 339.67 341.69 338.52 340.65 23391400 340.65 up up correct
GOSS.US Gossamer Bio Inc 20260827 0 0.176 0.178 0.163 0.17 15445000 0.17 down down correct
GOVX.US GeoVax Labs Inc 20260827 0 0.6333 0.8771 0.6176 0.717 3851674 0.717 up up correct
GP.US GreenPower Motor Company Inc 20260827 0 1.6 1.6 1.09 1.34 1196900 1.34 down down correct
GPRE.US Green Plains Inc 20260827 0 14.91 15.04 14 14.04 1801344 14.04 down down correct
GPRO.US GoPro Inc 20260827 0 0.604 0.642 0.6 0.605 7074200 0.605 up up correct
GRBK.US Green Brick Partners Inc 20260827 0 73.14 73.64 72.43 72.79 374400 72.79 down down correct
GRCL.US Gracell Biotechnologies Inc 20260827 0 570 580 550.05 559.9 4250 559.9 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260827 0 24.64 24.65 24.6 24.64 990 24.64
GRFS.US Grifols S.A 20260827 0 7.88 7.95 7.81 7.82 545300 7.82 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260827 0 24.32 24.32 24.32 24.32 0 24.32
GRIN.US Grindrod Shipping Holdings Ltd 20260827 0 34.26 34.4 34.26 34.3843 88556 34.3843 up up correct
GRMN.US Garmin Ltd 20260827 0 289.6 291.61 288.29 289.87 654700 289.87 up up correct
GRNQ.US Greenpro Capital Corp 20260827 0 12.26 13.8075 12.26 13.05 7057 13.05 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260827 0 3.39 3.39 3.28 3.35 10866 3.35 down down correct
GRPN.US Groupon Inc 20260827 0 19.01 19.64 18.83 19.47 763000 19.47 up up correct
GRVY.US Gravity Co. Ltd 20260827 0 73.09 74.5 72.5 73.03 23303 73.03 down down correct
GRWG.US GrowGeneration Corp 20260827 0 1.7 1.71 1.635 1.66 230244 1.66 down down correct
GSBC.US Great Southern Bancorp Inc 20260827 0 78.21 78.83 77.2439 78.53 79143 78.53 up up correct
GSHD.US Goosehead Insurance Inc 20260827 0 69.65 71.555 69.5 70.45 174700 70.45 up up correct
GSIT.US GSI Technology Inc 20260827 0 6.08 6.1729 5.87 5.94 285225 5.94 down down correct
GSM.US Ferroglobe PLC 20260827 0 4.02 4.1 4.01 4.05 563100 4.05 up up correct
GSRDX.US GSRDX 20260827 0 7.6 7.6 7.6 7.6 0 7.6
GSREX.US GSREX 20260827 0 7.59 7.59 7.59 7.59 0 7.59
GSRHX.US GSRHX 20260827 0 8.09 8.09 8.09 8.09 0 8.09
GSRJX.US GSRJX 20260827 0 7.6 7.6 7.6 7.6 0 7.6
GSRQX.US GSRQX 20260827 0 7.77 7.77 7.77 7.77 0 7.77
GT.US The Goodyear Tire & Rubber Company 20260827 0 6.25 6.25 6.12 6.15 5412500 6.15 down down correct
GTBP.US GT Biopharma Inc 20260827 0 0.295 0.304 0.291 0.302 396700 0.302 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260827 0 0.88 0.8999 0.825 0.841 128738 0.841 down down correct
GTIM.US Good Times Restaurants Inc 20260827 0 1.51 1.52 1.47 1.5 15700 1.5 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260827 0 42.31 44.85 42.295 44.81 5548402 44.81 up up correct
GTX.US Garrett Motion Inc 20260827 0 26.84 27.49 26.395 27.43 2740419 27.3486 up up correct
GURE.US Gulf Resources Inc 20260827 0 3.2155 3.42 3.2155 3.42 3420 3.42 up up correct
GWRS.US Global Water Resources Inc 20260827 0 9.25 9.33 9.05 9.17 84279 9.17 down up incorrect
GYRO.US Gyrodyne LLC 20260827 0 5.21 5.21 5.19 5.19 2700 5.19 down up incorrect
HAFC.US Hanmi Financial Corporation 20260827 0 31.015 31.19 30.6155 31.15 169928 31.15 up up correct
HAIN.US The Hain Celestial Group Inc 20260827 0 0.7808 0.7808 0.7102 0.7102 315654 0.7102 down down correct
HALO.US Halozyme Therapeutics Inc 20260827 0 106.87 107.55 106.05 106.92 1364600 106.92 up up correct
HAS.US Hasbro Inc 20260827 0 95.68 95.79 93.99 94.18 927700 94.18 down down correct
HBAN.US Huntington Bancshares Incorporated 20260827 0 16.93 17.01 16.79 16.86 23254300 16.86 down down correct
HBANM.US Huntington Bancshares Incorporated 20260827 0 20.77 20.93 20.3401 20.85 15533 20.85 up up correct
HBANP.US Huntington Bancshares Incorporated 20260827 0 16.66 16.74 16.42 16.53 28268 16.53 down down correct
HBCP.US Home Bancorp Inc 20260827 0 68.81 70.03 68.35 69.48 96291 69.48 up up correct
HBIO.US Harvard Bioscience Inc 20260827 0 7.67 7.9 7.67 7.9 26608 7.9 up down incorrect
HBNC.US Horizon Bancorp Inc 20260827 0 19.43 19.57 19.19 19.53 317949 19.53 up down incorrect
HBT.US HBT Financial Inc 20260827 0 35.32 35.745 34.93 35.71 75800 35.71 up down incorrect
HCAT.US Health Catalyst Inc 20260827 0 1.59 1.645 1.59 1.59 189782 1.59
HCKT.US The Hackett Group Inc 20260827 0 11.1 11.32 11.07 11.18 135600 11.18 up down incorrect
HCM.US HUTCHMED (China) Limited 20260827 0 12.31 12.45 12.31 12.415 89100 12.415 up down incorrect
HCSG.US Healthcare Services Group Inc 20260827 0 22.82 22.97 22.52 22.94 361800 22.94 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260827 0 0.89 0.89 0.825 0.838 167000 0.838 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260827 0 2.7 3.28 2.6 3.17 337620 3.17 up up correct
HDSN.US Hudson Technologies Inc 20260827 0 5.49 5.59 5.355 5.48 777775 5.48 down down correct
HELE.US Helen of Troy Limited 20260827 0 28.92 29.38 28.4 28.92 283600 28.92
HEPA.US Hepion Pharmaceuticals Inc 20260827 0 0.064 0.064 0.053 0.053 7800 0.053 down down correct
HEPS.US D 20260827 0 2.58 2.65 2.58 2.64 225632 2.64 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260827 0 25.74 25.74 25.0001 25.5 1752 25.5 down down correct
HFFG.US HF Foods Group Inc 20260827 0 1.85 1.87 1.72 1.8 169500 1.8 down down correct
HFWA.US Heritage Financial Corporation 20260827 0 28.54 28.7 28.3 28.66 205700 28.66 up up correct
HGBL.US Heritage Global Inc 20260827 0 1.2 1.29 1.2 1.28 202600 1.28 up up correct
HIFS.US Hingham Institution for Savings 20260827 0 297.41 301.89 294.86 298.17 31800 298.17 up up correct
HIHO.US Highway Holdings Limited 20260827 0 0.8902 0.92 0.8902 0.8902 8834 0.8902
HIMX.US Himax Technologies Inc 20260827 0 14.3 14.41 13.96 14.07 724300 14.07 down up incorrect
HITI.US High Tide Inc. Common Shares 20260827 0 2.52 2.63 2.52 2.57 384023 2.57 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260827 0 2.96 3.13 2.9 3.06 19073500 3.06 up down incorrect
HLIT.US Harmonic Inc 20260827 0 12.61 12.72 12.25 12.28 1135600 12.28 down down correct
HLMN.US Hillman Solutions Corp 20260827 0 7.95 8.02 7.77 7.85 816737 7.85 down down correct
HLNE.US Hamilton Lane Incorporated 20260827 0 105.62 108.863 105.21 106.88 585700 106.88 up up correct
HNNA.US Hennessy Advisors Inc 20260827 0 10.02 10.0332 9.93 9.995 9995 9.995 down down correct
HNRG.US Hallador Energy Company 20260827 0 16.3 16.8 16.29 16.63 391821 16.63 up up correct
HNST.US The Honest Company Inc 20260827 0 5.665 5.865 5.59 5.76 2345482 5.76 up up correct
HOFT.US Hooker Furniture Corporation 20260827 0 13.69 13.79 13.35 13.46 54000 13.46 down down correct
HON.US Honeywell International Inc 20260827 0 219.68 221.25 217.2 220.39 2246600 220.39 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260827 0 110.7 112.07 107.51 109.76 13757900 109.76 down down correct
HOPE.US Hope Bancorp Inc 20260827 0 13.86 13.96 13.73 13.93 757000 13.93 up up correct
HOWL.US Werewolf Therapeutics Inc 20260827 0 0.99 0.998 0.914 0.971 2217800 0.971 down down correct
HPK.US HighPeak Energy Inc 20260827 0 7.835 8.105 7.615 8 247200 8 up up correct
HQI.US HireQuest Inc 20260827 0 17.09 17.33 14.63 16.03 29200 15.9697 down down correct
HQY.US HealthEquity Inc 20260827 0 97.16 98.16 88.675 93.39 3219700 93.39 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260827 0 39.9 40 39.16 39.87 499042 39.87 down up incorrect
HROW.US Harrow Health Inc 20260827 0 39.01 39.4 38.15 38.54 442670 38.54 down up incorrect
HRTX.US Heron Therapeutics Inc 20260827 0 0.318 0.3415 0.3108 0.3321 1872060 0.3321 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260827 0 4.86 4.995 4.79 4.82 1252963 4.82 down up incorrect
HSDT.US Helius Medical Technologies Inc 20260827 0 2.09 2.48 2.08 2.43 1094400 2.43 up up correct
HSIC.US Henry Schein Inc 20260827 0 90.3 91.39 89.605 90.28 784925 90.28 down down correct
HST.US Host Hotels & Resorts Inc 20260827 0 22.26 22.54 22.25 22.34 8088500 22.34 up up correct
HSTM.US HealthStream Inc 20260827 0 28.74 29.21 28.66 28.83 118419 28.83 up up correct
HTHT.US Huazhu Group Limited 20260827 0 48.27 48.61 47.65 47.71 1423200 47.71 down down correct
HTLD.US Heartland Express Inc 20260827 0 12.42 12.47 12.28 12.36 480200 12.36 down up incorrect
HTOO.US Fusion Fuel Green PLC 20260827 0 2.08 2.1 2.01 2.01 12300 2.01 down down correct
HUBG.US Hub Group Inc 20260827 0 39.67 40.71 39.36 39.98 707564 39.98 up up correct
HUDI.US Huadi International Group Co. Ltd 20260827 0 0.8266 0.8623 0.8051 0.842 34654 0.842 up up correct
HUIZ.US Huize Holding Limited 20260827 0 1.76 1.83 1.695 1.71 177200 1.71 down down correct
HUMA.US Humacyte Inc 20260827 0 0.7 0.7082 0.687 0.6927 2964133 0.6927 down down correct
HURC.US Hurco Companies Inc 20260827 0 22.7 22.87 22.5 22.52 6003 22.52 down down correct
HURN.US Huron Consulting Group Inc 20260827 0 155.57 159.83 155.57 159.83 208292 159.83 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260827 0 89.45 90.24 85.92 87.13 4715100 87.13 down down correct
HWBK.US Hawthorn Bancshares Inc 20260827 0 38.59 39.58 38.11 39.1 23224 39.1 up up correct
HWC.US Hancock Whitney Corporation 20260827 0 74.61 75.04 73.84 75 539000 75 up up correct
HWCPZ.US HWCPZ 20260827 0 22.1875 22.2301 22.05 22.05 3908 21.6536 down down correct
HWKN.US Hawkins Inc 20260827 0 119 119.13 116.05 117.67 153500 117.67 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260827 0 0.876 0.9319 0.876 0.8901 52344 0.8901 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260827 0 25.29 26.9717 25.27 25.96 1721963 25.96 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260827 0 16.85 17.17 16.79 16.85 449800 16.85
IBCP.US Independent Bank Corporation 20260827 0 36.44 36.77 36.26 36.64 110135 36.64 up up correct
IBEX.US IBEX Limited 20260827 0 36.68 37.44 36.68 37.25 86200 37.25 up up correct
IBKR.US Interactive Brokers Group Inc 20260827 0 96.88 97.335 95.76 96.55 5156050 96.4627 down down correct
IBOC.US International Bancshares Corporation 20260827 0 70.57 70.705 69.595 70.61 244090 70.61 up up correct
IBRX.US ImmunityBio Inc 20260827 0 8.24 8.76 8.18 8.4 12311500 8.4 up up correct
ICCC.US ImmuCell Corporation 20260827 0 10 10.155 10 10.02 3181 10.02 up down incorrect
ICCM.US Icecure Medical 20260827 0 2.33 2.33 2.2 2.29 90114 2.29 down up incorrect
ICFI.US ICF International Inc 20260827 0 88.19 90.09 88.19 89.8 146479 89.8 up down incorrect
ICHR.US Ichor Holdings Ltd 20260827 0 59.6 60.2 57.55 59.09 491853 59.09 down up incorrect
ICLR.US ICON Public Limited Company 20260827 0 168.84 174.12 168.27 169.72 376400 169.72 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260827 0 0.824 0.8587 0.824 0.8448 29410 0.8448 up up correct
ICUI.US ICU Medical Inc 20260827 0 177.49 179.07 174.88 175.1 263700 175.1 down up incorrect
IDCC.US InterDigital Inc 20260827 0 347.27 350 332.74 334.65 181051 334.65 down up incorrect
IDN.US Intellicheck Inc 20260827 0 2.86 2.92 2.825 2.84 465817 2.84 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260827 0 549.73 553.11 542.01 545.08 340500 545.08 down down correct
IDYA.US IDEAYA Biosciences Inc 20260827 0 41.63 42.095 40.965 41.77 534405 41.77 up up correct
IEP.US Icahn Enterprises L.P 20260827 0 6.8 6.87 6.71 6.73 589700 6.73 down down correct
IESC.US IES Holdings Inc 20260827 0 335.92 342 327.681 333.67 192859 333.67 down down correct
IFBD.US Infobird Co. Ltd 20260827 0 0.95 0.975 0.91 0.91 150 0.91 down up incorrect
IFMK.US iFresh Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 1015 0.0001
IFRX.US InflaRx N.V 20260827 0 2.4 2.4349 2.245 2.27 1405954 2.27 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260827 0 26.63 26.855 26.16 26.735 119770 26.735 up down incorrect
IHRT.US iHeartMedia Inc 20260827 0 2.68 2.705 2.64 2.69 262776 2.69 up down incorrect
III.US Information Services Group Inc 20260827 0 5.06 5.09 4.92 5.04 205415 5.04 down down correct
IIIV.US i3 Verticals Inc 20260827 0 17 17.12 16.31 16.36 320481 16.36 down down correct
IKT.US Inhibikase Therapeutics Inc 20260827 0 2.48 2.5 2.4 2.47 202000 2.47 down down correct
ILMN.US Illumina Inc 20260827 0 225.49 231.81 224.03 227.69 1937242 227.69 up up correct
ILPT.US Industrial Logistics Properties Trust 20260827 0 8.43 8.46 8.305 8.32 205397 8.32 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260827 0 10.2 10.2 10.2 10.2 200 10.2
IMCC.US IM Cannabis Corp 20260827 0 0.109 0.109 0.109 0.109 203395 0.109
IMCR.US Immunocore Holdings plc 20260827 0 36.82 37.11 36.46 36.75 270339 36.75 down down correct
IMKTA.US Ingles Markets Incorporated 20260827 0 82.46 82.91 81.65 82.26 102937 82.26 down down correct
IMMP.US Immutep Limited 20260827 0 0.384 0.3864 0.3731 0.3808 130661 0.3808 down down correct
IMMR.US Immersion Corporation 20260827 0 7.73 7.9 7.69 7.79 338488 7.79 up down incorrect
IMNM.US Immunome Inc 20260827 0 28.57 29.11 28.35 28.87 1055500 28.87 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260827 0 58.02 58.04 56.89 57.51 39200 57.51 down down correct
IMRN.US Immuron Limited 20260827 0 1.175 1.175 1.145 1.165 4200 1.165 down down correct
IMRX.US Immuneering Corporation 20260827 0 5.19 5.395 5.12 5.21 787700 5.21 up up correct
IMTE.US Integrated Media Technology Limited 20260827 0 0.52 0.52 0.47 0.484 25400 0.484 down down correct
IMTX.US Immatics N.V 20260827 0 9.36 9.48 9.177 9.36 742200 9.36
IMUX.US Immunic Inc 20260827 0 16.49 16.7 16.097 16.3 162900 16.3 down down correct
IMVT.US Immunovant Inc 20260827 0 43.6 43.945 43.14 43.82 868500 43.82 up up correct
IMXI.US International Money Express Inc 20260827 0 14.23 14.57 14.205 14.49 292252 14.49 up down incorrect
INAB.US IN8bio Inc. Common Stock 20260827 0 1.19 1.19 0.96 1.04 130300 1.04 down down correct
INBK.US First Internet Bancorp 20260827 0 27.39 27.88 27.02 27.44 57900 27.44 up up correct
INBKZ.US INBKZ 20260827 0 25.28 25.28 25.02 25.2 3400 25.2 down down correct
INBX.US Inhibrx Inc 20260827 0 124.27 127.34 122.355 123.93 310900 123.93 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260827 0 5.84 5.84 5.61 5.68 9400 5.68 down down correct
INCY.US Incyte Corporation 20260827 0 128.13 128.2 126.06 127.74 700400 127.74 down down correct
INDB.US Independent Bank Corp 20260827 0 82.27 82.57 81.08 82.42 195000 82.42 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260827 0 3.99 4.065 3.85 4.04 3955801 4.04 up down incorrect
INDP.US Indaptus Therapeutics Inc 20260827 0 1.13 1.24 1.09 1.16 404600 1.16 up up correct
INGN.US Inogen Inc 20260827 0 5.5 5.6 5.5 5.51 197514 5.51 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260827 0 11.6 11.8 11.455 11.68 4700 11.68 up up correct
INM.US InMed Pharmaceuticals Inc 20260827 0 1.422 1.45 1.405 1.43 29818 1.43 up up correct
INMB.US INmune Bio Inc 20260827 0 2.47 2.49 2.4 2.4 323505 2.4 down down correct
INMD.US InMode Ltd 20260827 0 14.87 14.9295 14.78 14.84 322482 14.84 down up incorrect
INN.US PF 20260827 0 17.25 17.26 17.18 17.25 11365 17.25
INNV.US InnovAge Holding Corp 20260827 0 10.99 11.12 10.89 11.03 191800 11.03 up up correct
INO.US Inovio Pharmaceuticals Inc 20260827 0 1.29 1.31 1.25 1.26 2308148 1.26 down down correct
INOD.US Innodata Inc 20260827 0 57.21 59.88 56.37 59.23 1064000 59.23 up up correct
INOV.US Inovalon Holdings Inc 20260827 0 37.95 37.9818 37.91 37.9818 10726 37.9818 up up correct
INSE.US Inspired Entertainment Inc 20260827 0 5.85 5.97 5.8 5.87 99345 5.87 up up correct
INSG.US Inseego Corp 20260827 0 4.52 4.64 4.34 4.4 141500 4.4 down down correct
INSM.US Insmed Incorporated 20260827 0 124.67 126.1 121.21 121.39 1056100 121.39 down down correct
INTA.US Intapp Inc. Common Stock 20260827 0 40.805 43.72 40.805 43.7 718400 43.7 up up correct
INTC.US Intel Corporation 20260827 0 89.91 92.95 88.46 92.09 100556800 92.09 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260827 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260827 0 34.2 35.71 33.3 34.95 114323 34.95 up down incorrect
INTU.US Intuit Inc 20260827 0 353.54 355.5 335 348 4748400 348 down down correct
INTZ.US Intrusion Inc 20260827 0 0.7183 0.85 0.6915 0.81 1199456 0.81 up up correct
INVA.US Innoviva Inc 20260827 0 20.99 21.1 20.86 20.96 488100 20.96 down down correct
INVE.US Identiv Inc 20260827 0 2.87 2.98 2.79 2.81 148030 2.81 down down correct
INVZ.US Innoviz Technologies Ltd 20260827 0 0.328 0.3565 0.327 0.3549 2768451 0.3549 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260827 0 63.48 63.48 62.34 62.43 1625581 62.43 down down correct
IOSP.US Innospec Inc 20260827 0 94.7 96.41 93.905 95.34 193857 95.34 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260827 0 8.08 8.32 7.95 8.26 7435700 8.26 up up correct
IPAR.US Inter Parfums Inc 20260827 0 115.6 117.74 115 117.27 200144 117.27 up up correct
IPDN.US Professional Diversity Network Inc 20260827 0 0.123 0.125 0.1142 0.125 1295724 0.125 up up correct
IPGP.US IPG Photonics Corporation 20260827 0 75.34 77.42 73.5 77.25 559600 77.25 up up correct
IPHA.US Innate Pharma S.A 20260827 0 2.22 2.26 2.22 2.23 6100 2.23 up up correct
IPSC.US Century Therapeutics Inc. 20260827 0 2.15 2.25 2.15 2.23 525700 2.23 up up correct
IPW.US iPower Inc. 20260827 0 2 2 1.82 1.89 102400 1.89 down down correct
IPWR.US Ideal Power Inc 20260827 0 5.05 5.18 4.72 4.96 128100 4.96 down down correct
IQ.US iQIYI Inc 20260827 0 0.992 1 0.9 0.924 20519300 0.924 down down correct
IRDM.US Iridium Communications Inc 20260827 0 47.46 47.7 47.01 47.64 503175 47.64 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260827 0 40.65 41.52 40.31 40.53 50348200 40.53 down down correct
IRIX.US IRIDEX Corporation 20260827 0 0.7147 0.7399 0.7001 0.7123 106697 0.7123 down up incorrect
IRMD.US IRadimed Corporation 20260827 0 87 88.385 86.39 87 76200 87
IRTC.US iRhythm Technologies Inc 20260827 0 117.66 120.38 115.98 116.33 402600 116.33 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260827 0 4.24 4.3 4.15 4.24 961649 4.24
ISPC.US iSpecimen Inc. Common Stock 20260827 0 1.62 1.65 1.55 1.6 62900 1.6 down down correct
ISRG.US Intuitive Surgical Inc 20260827 0 369.61 372.31 366.9 367.07 1787700 367.07 down down correct
ISTR.US Investar Holding Corporation 20260827 0 29.97 30.29 29.54 30.26 87165 30.26 up up correct
ITIC.US Investors Title Company 20260827 0 301.18 306.15 298.01 304 70200 303.525 up down incorrect
ITRI.US Itron Inc 20260827 0 98.98 99.98 98.38 99.27 326573 99.27 up up correct
ITRN.US Ituran Location and Control Ltd 20260827 0 52.19 52.7999 51.84 51.94 56991 51.94 down down correct
IVA.US Inventiva S.A 20260827 0 4.81 4.98 4.71 4.9 880726 4.9 up up correct
IZEA.US IZEA Worldwide Inc 20260827 0 3.14 3.17 3.075 3.11 20700 3.11 down up incorrect
JACK.US Jack in the Box Inc 20260827 0 16.1 16.205 15.75 15.9 504962 15.9 down up incorrect
JAGX.US Jaguar Health Inc 20260827 0 0.98 0.98 0.865 0.865 100300 0.865 down down correct
JAKK.US JAKKS Pacific Inc 20260827 0 25.33 25.73 25.2 25.6 87400 25.35 up up correct
JAN.US JanOne Inc 20260827 0 31.43 31.83 30.66 30.71 1224800 30.71 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260827 0 19 19.08 18.68 18.78 577300 18.78 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260827 0 250 252.85 246.99 251.1 4740300 251.1 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260827 0 261.7 264.66 260.23 263.39 451400 263.39 up up correct
JBLU.US JetBlue Airways Corporation 20260827 0 4.95 5.02 4.85 4.89 21451500 4.89 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260827 0 74.34 74.34 72.17 73.99 228300 73.99 down down correct
JD.US JD.com Inc 20260827 0 28.51 28.555 28.32 28.49 4364300 28.49 down down correct
JFIN.US Jiayin Group Inc 20260827 0 2.3 2.335 2.14 2.17 107400 2.17 down down correct
JFU.US 9F Inc 20260827 0 2.85 2.955 2.79 2.95 7500 2.95 up down incorrect
JG.US Aurora Mobile Limited 20260827 0 6.55 6.56 6 6 3054 6 down down correct
JJSF.US J & J Snack Foods Corp 20260827 0 87.67 88.52 86.89 87.75 151600 87.75 up up correct
JKHY.US Jack Henry & Associates Inc 20260827 0 171.98 173.77 169.26 169.64 661926 169.64 down down correct
JOUT.US Johnson Outdoors Inc 20260827 0 45.24 46.06 44.53 45.76 51200 45.76 up down incorrect
JPM.US PM 20260827 0 16.76 16.84 16.755 16.84 205738 16.84 up up correct
JRSH.US Jerash Holdings (US) Inc 20260827 0 5.55 5.64 5.5 5.56 59314 5.56 up up correct
JRVR.US James River Group Holdings Ltd 20260827 0 4.1 4.16 4.1 4.12 152800 4.12 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260827 0 18.15 18.3 18.13 18.3 2400 18.3 up up correct
JSPR.US Jasper Therapeutics Inc 20260827 0 0.707 0.744 0.69 0.699 254200 0.699 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260827 0 0.0079 0.009 0.0077 0.009 15939 0.009 up up correct
JVA.US Coffee Holding Co. Inc 20260827 0 3.47 3.48 3.41 3.46 40645 3.46 down down correct
JWEL.US Jowell Global Ltd 20260827 0 2.48 2.52 2.3 2.36 69700 2.36 down down correct
JYNT.US The Joint Corp 20260827 0 8.5 8.58 8.33 8.41 69042 8.41 down down correct
JZXN.US Jiuzi Holdings Inc 20260827 0 1.14 1.18 1.07 1.13 99500 1.13 down down correct
KALA.US Kala Pharmaceuticals Inc 20260827 0 0.8011 0.85 0.8011 0.8121 32295 0.8121 up up correct
KALU.US Kaiser Aluminum Corporation 20260827 0 156.57 159.59 155.79 156.75 229600 156.75 up up correct
KARO.US Karooooo Ltd 20260827 0 64.63 67.6457 64.63 67.09 100446 67.09 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260827 0 0.023 0.0324 0.0227 0.0227 63876 0.0227 down up incorrect
KBNT.US Kubient Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260827 0 10.6 10.85 10.525 10.59 1299600 10.59 down down correct
KDP.US Keurig Dr Pepper Inc 20260827 0 31.8 32.13 31.72 31.88 7794600 31.88 up up correct
KE.US Kimball Electronics Inc 20260827 0 24.08 24.2 23.74 24.09 205046 24.09 up up correct
KELYA.US Kelly Services Inc 20260827 0 16.85 17.25 16.56 17.09 331000 17.09 up up correct
KELYB.US Kelly Services Inc 20260827 0 23.49 23.49 23.27 23.27 500 23.27 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20260827 0 38.734 39 37.97 37.97 1640 37.97 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20260827 0 6.15 6.2 5.9 5.91 13655 5.8623 down down correct
KFRC.US Kforce Inc 20260827 0 57.09 57.92 56.65 57.92 198200 57.92 up up correct
KHC.US The Kraft Heinz Company 20260827 0 24.605 25.39 24.605 25.13 18253100 25.13 up up correct
KIDS.US OrthoPediatrics Corp 20260827 0 23.79 23.92 23.19 23.32 300389 23.32 down down correct
KINS.US Kingstone Companies Inc 20260827 0 20.13 20.18 19.82 20.09 71540 20.09 down down correct
KLAC.US KLA Corporation 20260827 0 185.01 186.78 180.85 183.77 6558367 183.77 down down correct
KLDO.US Kaleido Biosciences Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260827 0 86.06 87 83.85 84.67 601300 84.67 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20260827 0 1.55 1.61 1.54 1.6 227800 1.6 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260827 0 1.55 1.56 1.5 1.5 523524 1.5 down up incorrect
KMDA.US Kamada Ltd 20260827 0 8.28 8.38 8.125 8.26 106998 8.26 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260827 0 0.6305 0.648 0.6263 0.6385 44077 0.6385 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260827 0 78.2 80.79 77.8 79.8 413300 79.8 up up correct
KNSL.US Kinsale Capital Group Inc 20260827 0 382.21 385.01 378.59 381.8 171300 381.55 down down correct
KOD.US Kodiak Sciences Inc 20260827 0 39.37 40.11 38.65 39.12 474900 39.12 down down correct
KOPN.US Kopin Corporation 20260827 0 4.78 4.96 4.745 4.82 2894263 4.82 up up correct
KOSS.US Koss Corporation 20260827 0 3.4 3.51 3.37 3.42 31200 3.42 up up correct
KPLT.US Katapult Holdings Inc 20260827 0 5.81 5.8394 5.565 5.66 47315 5.66 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260827 0 2.58 2.72 2.58 2.66 8700 2.66 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260827 0 1.99 2.06 1.9301 1.94 1108229 1.94 down up incorrect
KRBP.US Kiromic BioPharma Inc 20260827 0 22.905 22.905 22.3725 22.3725 1 22.3725 down up incorrect
KRKR.US 36Kr Holdings Inc 20260827 0 3.0001 3.0878 3 3.045 3915 3.045 up down incorrect
KRMD.US Repro Med Systems Inc 20260827 0 3.21 3.24 3.17 3.2 141500 3.2 down up incorrect
KRNT.US Kornit Digital Ltd 20260827 0 16.9 17.16 16.775 16.92 198054 16.92 up up correct
KRNY.US Kearny Financial Corp 20260827 0 9.84 10.035 9.785 10.01 1009158 10.01 up up correct
KROS.US Keros Therapeutics Inc 20260827 0 11.09 11.475 11.01 11.23 127576 11.23 up down incorrect
KRT.US Karat Packaging Inc 20260827 0 49.25 50.37 48.69 49.8 104130 49.8 up down incorrect
KRUS.US Kura Sushi USA Inc 20260827 0 47.41 48 45.8482 46.27 195871 46.27 down down correct
KRYS.US Krystal Biotech Inc 20260827 0 357.61 362.5 355.09 357.46 181400 357.46 down down correct
KTCC.US Key Tronic Corporation 20260827 0 3.65 3.99 3.65 3.85 217413 3.85 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260827 0 53 54.09 52.38 53.69 2135100 53.69 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260827 0 0.576 0.577 0.549 0.555 66900 0.555 down down correct
KURA.US Kura Oncology Inc 20260827 0 12.98 13.36 12.89 13.18 2370647 13.18 up up correct
KVHI.US KVH Industries Inc 20260827 0 7.58 7.8 7.52 7.72 141800 7.72 up up correct
KXIN.US Kaixin Auto Holdings 20260827 0 5.3 5.3 1.34 1.5 2884100 1.5 down down correct
KYMR.US Kymera Therapeutics Inc 20260827 0 124.99 125.065 119.98 120.23 595400 120.23 down down correct
KZIA.US Kazia Therapeutics Limited 20260827 0 14.67 17.18 14.67 16.9 985900 16.9 up up correct
KZR.US Kezar Life Sciences Inc 20260827 0 0.155 0.155 0.145 0.145 619170 0.145 down up incorrect
LAKE.US Lakeland Industries Inc 20260827 0 11.82 11.99 11.69 11.95 27700 11.95 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260827 0 150.78 151.83 149.61 150.59 510400 150.59 down down correct
LAND.US Gladstone Land Corporation 20260827 0 8.8 8.97 8.8 8.87 738947 8.87 up up correct
LANDO.US Gladstone Land Corporation 20260827 0 20.864 21.013 20.864 21.013 1500 21.013 up up correct
LARAX.US LARAX 20260827 0 8.17 8.17 8.17 8.17 0 8.17
LARK.US Landmark Bancorp Inc 20260827 0 31.76 32.25 31.4 31.66 12800 31.66 down up incorrect
LASR.US nLIGHT Inc 20260827 0 44.69 45 43.58 44.99 1022757 44.99 up up correct
LAUR.US Laureate Education Inc 20260827 0 38.4 39.22 38.3025 39.04 552975 39.04 up up correct
LAZR.US Luminar Technologies Inc 20260827 0 45.84 45.84 44.39 44.96 187666 44.96 down down correct
LBTYA.US Liberty Global plc 20260827 0 10.69 10.8053 10.495 10.54 2571580 10.54 down down correct
LBTYB.US Liberty Global plc 20260827 0 12.93 12.93 12.93 12.93 400 12.93
LBTYK.US Liberty Global plc 20260827 0 10.45 10.45 10.235 10.28 1522800 10.28 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260827 0 33.69 33.75 33.63 33.7024 16035 33.7024 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260827 0 5 5.6 4.86 5.09 30224300 5.09 up up correct
LCNB.US LCNB Corp 20260827 0 19.12 19.45 18.99 19.34 33800 19.1199 up up correct
LCRDX.US LCRDX 20260827 0 8.18 8.18 8.18 8.18 0 8.18
LCRUX.US LCRUX 20260827 0 8.18 8.18 8.18 8.18 0 8.125
LCUT.US Lifetime Brands Inc 20260827 0 9.13 9.52 9.09 9.21 171475 9.21 up up correct
LE.US Lands' End Inc 20260827 0 12.06 12.19 11.85 11.89 150245 11.89 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260827 0 288.82 291.24 286.74 289.73 338600 289.73 up up correct
LEDS.US SemiLEDs Corporation 20260827 0 2 2.05 1.98 1.98 5327 1.98 down down correct
LEE.US Lee Enterprises Incorporated 20260827 0 8.04 8.47 8.04 8.26 15425 8.26 up up correct
LEGH.US Legacy Housing Corporation 20260827 0 28.31 28.615 28.25 28.37 57078 28.37 up up correct
LEGN.US Legend Biotech Corporation 20260827 0 20.7 20.86 20.32 20.5 1016199 20.5 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260827 0 92.24 92.24 92.24 92.24 0 92.24
LESL.US Leslie's Inc 20260827 0 0.571 0.5814 0.5213 0.5331 562442 0.5331 down down correct
LEXX.US Lexaria Bioscience Corp 20260827 0 10.97 11.78 10.24 11.68 505600 11.68 up up correct
LFMD.US LifeMD Inc 20260827 0 3.25 3.31 3.22 3.26 383200 3.26 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260827 0 23 23.28 23 23.28 500 23.28 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260827 0 12.185 12.485 12.1 12.3 2958700 12.3 up up correct
LFUS.US Littelfuse Inc 20260827 0 424.27 426.57 415.76 421.28 161300 421.28 down down correct
LFVN.US LifeVantage Corporation 20260827 0 6.58 6.62 6.24 6.45 100600 6.3991 down down correct
LGHL.US Lion Group Holding Ltd 20260827 0 0.52 0.56 0.506 0.544 2090600 0.544 up up correct
LGIH.US LGI Homes Inc 20260827 0 57.51 58.64 56.88 56.99 166700 56.99 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260827 0 284.71 289.2 282.4 284.52 206300 284.52 down down correct
LGO.US Largo Resources Ltd 20260827 0 0.78 0.8 0.73 0.73 289700 0.73 down down correct
LGVN.US Longeveron Inc 20260827 0 7.06 7.28 6.59 6.8 130237 6.8 down down correct
LI.US Li Auto Inc 20260827 0 12.35 12.37 12.125 12.18 2367600 12.18 down down correct
LIDR.US Aeye Inc 20260827 0 1.2 1.228 1.19 1.2 249399 1.2
LIFE.US aTyr Pharma Inc 20260827 0 39.4 40.93 38.72 39.44 987123 39.44 up up correct
LILA.US Liberty Latin America Ltd 20260827 0 8.62 8.62 8.325 8.33 242041 8.33 down up incorrect
LILAK.US Liberty Latin America Ltd 20260827 0 8.49 8.54 8.26 8.27 899900 8.27 down up incorrect
LINC.US Lincoln Educational Services Corporation 20260827 0 25.64 26.41 25.31 25.37 983900 25.37 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260827 0 30.96 31.48 30 30.06 550100 30.06 down up incorrect
LINK.US Interlink Electronics Inc 20260827 0 5.15 5.27 5.024 5.2 6900 5.2 up down incorrect
LIQT.US LiqTech International Inc 20260827 0 0.59 0.59 0.55 0.56 36800 0.56 down up incorrect
LITE.US Lumentum Holdings Inc 20260827 0 958.73 970.32 918.0101 956.14 4127821 956.14 down up incorrect
LIVE.US Live Ventures Incorporated 20260827 0 9.79 9.79 9.3 9.31 5600 9.31 down down correct
LIVN.US LivaNova PLC 20260827 0 79.34 80.27 78.96 80.03 611275 80.03 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260827 0 4.23 4.45 4.08 4.42 181200 4.42 up up correct
LKFN.US Lakeland Financial Corporation 20260827 0 59.07 59.82 58.37 59.19 139000 59.19 up up correct
LKQ.US LKQ Corporation 20260827 0 25.5 26.145 25.245 25.36 3105524 25.36 down down correct
LMAT.US LeMaitre Vascular Inc 20260827 0 79.61 79.88 79.06 79.67 208800 79.67 up up correct
LMB.US Limbach Holdings Inc 20260827 0 42.42 42.89 41.57 41.73 237342 41.73 down down correct
LMNR.US Limoneira Company 20260827 0 13.5 13.64 13.315 13.56 54415 13.56 up up correct
LMPX.US LMP Automotive Holdings Inc 20260827 0 0.095 0.095 0.095 0.095 1583 0.095
LNSR.US LENSAR Inc 20260827 0 8.605 8.685 8.4 8.46 97400 8.46 down down correct
LNT.US Alliant Energy Corporation 20260827 0 68.31 68.51 67.9 68.21 1508200 68.21 down up incorrect
LNTH.US Lantheus Holdings Inc 20260827 0 100.85 101.04 100.37 100.47 1622961 100.47 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20260827 0 4.03 4.07 4 4.07 47710 4.07 up down incorrect
LOB.US Live Oak Bancshares Inc 20260827 0 39.51 40 38.96 39.98 176800 39.9496 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20260827 0 15.53 15.53 15.18 15.2 152234 15.2 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260827 0 12.35 12.69 12.35 12.62 35405 12.62 up down incorrect
LOGI.US Logitech International S.A 20260827 0 98.75 98.89 96.75 98.02 1359900 98.02 down up incorrect
LOOP.US Loop Industries Inc 20260827 0 0.573 0.596 0.55 0.557 347000 0.557 down down correct
LOPE.US Grand Canyon Education Inc 20260827 0 147.42 151.28 147.14 150.19 272528 150.19 up up correct
LOVE.US The Lovesac Company 20260827 0 16.17 16.46 15.9875 16.07 226423 16.07 down down correct
LPCN.US Lipocine Inc 20260827 0 2.17 2.3 2.17 2.23 41550 2.23 up up correct
LPLA.US LPL Financial Holdings Inc 20260827 0 357.36 363.95 355.73 361.22 458000 361.22 up up correct
LPSN.US LivePerson Inc 20260827 0 2.73 2.8 2.72 2.79 123400 2.79 up down incorrect
LPTH.US LightPath Technologies Inc 20260827 0 13.45 14.05 13.38 13.79 1405600 13.79 up down incorrect
LQDA.US Liquidia Corporation 20260827 0 71.01 71.7 69.51 69.94 548700 69.94 down up incorrect
LQDT.US Liquidity Services Inc 20260827 0 41.89 42.78 41.44 41.79 275762 41.79 down up incorrect
LRCX.US Lam Research Corporation 20260827 0 318.88 321.41 310.44 318.58 6555900 318.58 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260827 0 4.16 4.16 4.02 4.05 673588 4.05 down down correct
LSBK.US Lake Shore Bancorp Inc 20260827 0 17.12 17.24 17.12 17.17 2341 17.17 up up correct
LSCC.US Lattice Semiconductor Corporation 20260827 0 121.13 122.25 119.4 120.47 963500 120.47 down down correct
LSTR.US Landstar System Inc 20260827 0 181.39 182.92 179.83 181.8 236700 181.8 up up correct
LTAFX.US Altst Strgs Fd A 20260827 0 12.81 12.81 12.81 12.81 0 12.81
LTBR.US Lightbridge Corporation 20260827 0 8.15 8.26 8.01 8.16 470600 8.16 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260827 0 11.77 11.77 11.77 11.77 0 11.77
LTCH.US Latch Inc 20260827 0 0.1507 0.17 0.1507 0.1507 28277 0.1507
LTIFX.US LTIFX 20260827 0 13.01 13.01 13.01 13.01 0 13.01
LTRN.US Lantern Pharma Inc 20260827 0 2.25 2.3 2.13 2.16 139400 2.16 down up incorrect
LTRX.US Lantronix Inc 20260827 0 6.675 7.07 5.8 6.03 3208266 6.03 down down correct
LTRYW.US Lottery Com 20260827 0 0.006 0.007 0.005 0.0068 334682 0.0068 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260827 0 0.9617 1.0191 0.96 0.984 966858 0.984 up up correct
LULU.US Lululemon Athletica Inc 20260827 0 116.43 118.5 114.9 115 2891800 115 down down correct
LUNA.US Luna Innovations Incorporated 20260827 0 1.36 1.39 1.36 1.36 97491 1.36
LUNG.US Pulmonx Corporation 20260827 0 2.5 2.585 2.41 2.42 268631 2.42 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260827 0 13.03 14.2 12.96 13.17 44444 13.17 up up correct
LVO.US LiveOne Inc 20260827 0 3.93 4.25 3.79 3.96 57046 3.96 up up correct
LWAY.US Lifeway Foods Inc 20260827 0 26.34 26.48 25.94 26.13 87500 26.13 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260827 0 6.06 6.13 5.85 5.87 1919000 5.87 down down correct
LX.US LexinFintech Holdings Ltd 20260827 0 1.18 1.2 1.15 1.155 2863900 1.155 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260827 0 1.698 1.725 1.643 1.643 1500 1.643 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260827 0 2.3 2.339 2.295 2.32 1618340 2.32 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260827 0 14.67 15.02 14.33 14.61 88377 14.61 down down correct
LYFT.US Lyft Inc 20260827 0 17.34 17.525 17.02 17.35 6770175 17.35 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260827 0 0.01 0.01 0.01 0.01 406 0.01
LYTS.US LSI Industries Inc 20260827 0 20.26 20.505 19.8 20.17 444959 20.1188 down down correct
LZ.US LegalZoom.com Inc 20260827 0 5.94 6.2 5.94 6.05 1585800 6.05 up down incorrect
MANH.US Manhattan Associates Inc 20260827 0 218.33 227.03 217.61 223.76 678489 223.76 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260827 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260827 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260827 0 354.59 357.93 353.77 353.87 1480700 353.87 down down correct
MARA.US Marathon Digital Holdings Inc 20260827 0 11.53 12.32 11.28 11.87 59958400 11.87 up up correct
MARK.US Remark Holdings Inc 20260827 0 0.0012 0.004 0.0012 0.004 10691 0.004 up up correct
MARPS.US Marine Petroleum Trust 20260827 0 4.82 4.82 4.33 4.54 25600 4.445 down down correct
MASS.US 908 Devices Inc 20260827 0 10.4 11.1 10.4 11.1 502800 11.1 up up correct
MAT.US Mattel Inc 20260827 0 15.15 15.22 14.88 14.92 1997300 14.92 down down correct
MATW.US Matthews International Corporation 20260827 0 21.55 21.79 20.96 21.03 610100 21.03 down down correct
MAYS.US J.W. Mays Inc 20260827 0 42.25 42.25 42.225 42.225 1341 42.225 down down correct
MBIN.US Merchants Bancorp 20260827 0 53.19 53.65 52.531 53.26 102400 53.26 up down incorrect
MBINN.US Merchants Bancorp 20260827 0 19.97 20.0499 19.97 19.98 6353 19.98 up up correct
MBIO.US Mustang Bio Inc 20260827 0 0.56 0.56 0.548 0.55 33200 0.55 down up incorrect
MBOT.US Microbot Medical Inc 20260827 0 1.51 1.54 1.49 1.5 400396 1.5 down down correct
MBRX.US Moleculin Biotech Inc 20260827 0 0.62 0.712 0.609 0.689 1484700 0.689 up up correct
MBUU.US Malibu Boats Inc 20260827 0 28.93 30.36 27.61 28.8 471200 28.8 down down correct
MBWM.US Mercantile Bank Corporation 20260827 0 59.45 60.05 58.4901 59.745 68119 59.745 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260827 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260827 0 35.13 35.23 34.54 35.145 74400 35.145 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260827 0 24.75 24.82 23.75 24.18 210776 24.18 down down correct
MCHP.US Microchip Technology Incorporated 20260827 0 74.59 75.57 73.71 75.49 7520800 75.49 up down incorrect
MCHX.US Marchex Inc 20260827 0 1.78 1.85 1.78 1.81 12600 1.81 up up correct
MCRB.US Seres Therapeutics Inc 20260827 0 4.77 5 4.77 4.95 22900 4.95 up up correct
MCRI.US Monarch Casino & Resort Inc 20260827 0 123.42 124.16 121.96 123.62 214751 123.3121 up up correct
MDB.US MongoDB Inc 20260827 0 420 445.95 419.035 440.58 1799294 440.58 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260827 0 538.46 545.82 532.3 543.69 221900 543.69 up up correct
MDIA.US MediaCo Holding Inc 20260827 0 1.06 1.1 1 1.04 44427 1.04 down down correct
MDLZ.US Mondelez International Inc 20260827 0 62.26 63.09 62.12 62.43 6826200 62.43 up up correct
MDRR.US Medalist Diversified REIT Inc 20260827 0 12 12 12 12 485 12
MDRX.US Allscripts Healthcare Solutions Inc 20260827 0 4.65 4.9 4.65 4.81 2099 4.81 up up correct
MDWD.US MediWound Ltd 20260827 0 12.72 13.25 12.72 13.24 196215 13.24 up up correct
MDXG.US MiMedx Group Inc 20260827 0 4.45 4.76 4.45 4.51 1179464 4.51 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260827 0 0.756 0.79 0.7211 0.7215 270931 0.7215 down down correct
MEDP.US Medpace Holdings Inc 20260827 0 617.55 624.99 606.19 611.57 198200 611.57 down down correct
MEDS.US TRxADE HEALTH Inc 20260827 0 1.2 1.28 1.16 1.17 283600 1.17 down down correct
MELI.US MercadoLibre Inc 20260827 0 1947.26 1961.99 1906.0701 1930.75 370304 1930.75 down down correct
MEOH.US Methanex Corporation 20260827 0 56.91 58.84 56.51 58.33 461600 58.33 up up correct
MERC.US Mercer International Inc 20260827 0 0.65 0.65 0.38 0.39 102147200 0.39 down down correct
MESO.US Mesoblast Limited 20260827 0 17.82 18.33 17.38 18.18 541600 18.18 up down incorrect
METC.US Ramaco Resources Inc 20260827 0 12.88 14.16 12.75 13.91 2546415 13.91 up down incorrect
MFIN.US Medallion Financial Corp 20260827 0 11.66 11.96 11.61 11.81 80207 11.81 up down incorrect
MGEE.US MGE Energy Inc 20260827 0 79.53 79.53 78.28 78.36 109162 77.8476 down up incorrect
MGNI.US Magnite Inc 20260827 0 23.38 23.87 23.17 23.36 2038157 23.36 down down correct
MGNX.US MacroGenics Inc 20260827 0 4.05 4.16 4.05 4.08 319942 4.08 up up correct
MGPI.US MGP Ingredients Inc 20260827 0 17.25 17.5 16.25 16.28 173300 16.28 down down correct
MGRC.US McGrath RentCorp 20260827 0 113.83 114.17 112.82 113.75 104100 113.75 down down correct
MGTX.US MeiraGTx Holdings plc 20260827 0 14.46 14.575 14.116 14.14 1013647 14.14 down down correct
MGYR.US Magyar Bancorp Inc 20260827 0 19.42 19.7179 19.34 19.47 4637 19.47 up up correct
MIDD.US The Middleby Corporation 20260827 0 114.75 115.19 113.38 113.61 454251 113.61 down down correct
MIND.US MIND Technology Inc 20260827 0 4.35 4.46 4.35 4.45 61566 4.45 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260827 0 97.94 100.095 96.01 99.75 402100 99.75 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260827 0 1.18 1.255 1.18 1.19 1557295 1.19 up up correct
MITK.US Mitek Systems Inc 20260827 0 18.05 19.445 18.005 19.21 679123 19.21 up up correct
MKSI.US MKS Instruments Inc 20260827 0 279.03 282.56 268.44 270.99 792100 270.99 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260827 0 17.72 17.86 17.65 17.82 6300 17.82 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260827 0 162.55 162.65 162.46 162.46 884400 162.46 down up incorrect
MLAB.US Mesa Laboratories Inc 20260827 0 127.33 129.16 125.75 128.65 158300 128.4905 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260827 0 5.37 5.4 5.17 5.17 1997800 5.17 down down correct
MLKN.US MillerKnoll Inc 20260827 0 23.12 23.71 22.79 23.49 468700 23.3025 up up correct
MMLP.US Martin Midstream Partners L.P 20260827 0 2.25 2.29 2.21 2.22 7719 2.22 down down correct
MMSI.US Merit Medical Systems Inc 20260827 0 89.58 90.26 88.58 89.54 597606 89.54 down down correct
MMYT.US MakeMyTrip Limited 20260827 0 59.08 59.56 57.83 58.18 522702 58.18 down down correct
MNDO.US MIND C.T.I. Ltd 20260827 0 0.98 1.02 0.98 1.01 8344 1.01 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260827 0 95.13 101.35 95.13 99.505 1441000 99.505 up up correct
MNKD.US MannKind Corporation 20260827 0 4.05 4.12 4.04 4.06 2068822 4.06 up up correct
MNOV.US MediciNova Inc 20260827 0 1.49 1.52 1.42 1.42 25441 1.42 down down correct
MNPR.US Monopar Therapeutics Inc 20260827 0 113.8 117.5 112.45 113.94 142827 113.94 up up correct
MNRO.US Monro Inc 20260827 0 12.56 12.56 12.185 12.25 751151 12.25 down down correct
MNSB.US MainStreet Bancshares Inc 20260827 0 24.59 25.28 24.36 25.23 23924 25.23 up up correct
MNSBP.US MainStreet Bancshares Inc 20260827 0 25.85 25.85 25.85 25.85 0 25.85
MNST.US Monster Beverage Corporation 20260827 0 46.99 47.07 46.44 46.7 7434078 46.7 down down correct
MNTK.US Montauk Renewables Inc 20260827 0 1.77 1.83 1.77 1.8 96093 1.8 up up correct
MNTS.US Momentus Inc 20260827 0 4.31 4.44 4.24 4.27 440500 4.27 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260827 0 4.6 4.652 4.56 4.652 4700 4.652 up up correct
MOMO.US Momo Inc 20260827 0 5.74 5.765 5.67 5.71 418400 5.71 down down correct
MORN.US Morningstar Inc 20260827 0 212.56 220.17 211.17 218.81 365900 218.81 up up correct
MOTS.US Motus GI Holdings Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260827 0 9.9 11.485 9.9 11.16 82900 11.16 up up correct
MPAA.US Motorcar Parts of America Inc 20260827 0 11.39 11.665 11.36 11.48 99091 11.48 up up correct
MPB.US Mid Penn Bancorp Inc 20260827 0 36.62 36.89 36.34 36.72 84847 36.72 up up correct
MPWR.US Monolithic Power Systems Inc 20260827 0 1319.75 1332 1290.855 1311.08 459325 1311.08 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260827 0 16.1 16.48 16.06 16.21 577075 16.21 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260827 0 2.25 2.395 2.06 2.19 7700 2.19 down down correct
MRAM.US Everspin Technologies Inc 20260827 0 18.5 18.5 17.1606 17.46 724600 17.46 down down correct
MRBK.US Meridian Corporation 20260827 0 19.23 19.44 19.1 19.35 88400 19.35 up up correct
MRCY.US Mercury Systems Inc 20260827 0 90.28 91 88.8 90.47 436500 90.47 up up correct
MREO.US Mereo BioPharma Group plc 20260827 0 0.288 0.288 0.267 0.272 1421700 0.272 down down correct
MRKR.US Marker Therapeutics Inc 20260827 0 1.45 1.5 1.4001 1.46 24507 1.46 up up correct
MRLN.US Marlin Business Services Corp 20260827 0 3.41 3.72 3.41 3.52 1849204 3.52 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260827 0 0.94 0.962 0.934 0.94 255200 0.94
MRNA.US Moderna Inc 20260827 0 144.18 148.588 138.54 142.77 24993200 142.77 down down correct
MRTN.US Marten Transport Ltd 20260827 0 14.38 14.5 14.355 14.46 403874 14.46 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260827 0 8.76 8.98 8.325 8.37 3171000 8.37 down down correct
MRVL.US Marvell Technology Inc 20260827 0 253.44 254.6 240.38 241.45 41014700 241.45 down down correct
MS.US PO 20260827 0 16.58 16.64 16.39 16.42 103322 16.42 down down correct
MSBI.US Midland States Bancorp Inc 20260827 0 32.76 32.95 32.0986 32.84 105005 32.84 up up correct
MSEX.US Middlesex Water Company 20260827 0 58.1 58.23 57.45 57.86 96400 57.86 down down correct
MSFT.US Microsoft Corporation 20260827 0 494.88 506.48 490.08 505.06 28688800 505.06 up up correct
MSGM.US Motorsport Games Inc 20260827 0 3.95 3.974 3.87 3.9 52500 3.9 down down correct
MSTR.US MicroStrategy Incorporated 20260827 0 126.77 139.78 124.47 137.4 44380800 137.4 up up correct
MTC.US Mmtec Inc 20260827 0 3.78 4 3.76 3.82 13300 3.82 up up correct
MTCH.US Match Group Inc 20260827 0 41.92 42.2 41.0315 41.22 3846469 41.22 down down correct
MTEX.US Mannatech Incorporated 20260827 0 7.1 7.1 6.11 6.33 10600 6.33 down down correct
MTLS.US Materialise NV 20260827 0 7.2 7.45 6.91 7.42 499300 7.42 up down incorrect
MTRX.US Matrix Service Company 20260827 0 10.9 11.01 10.62 10.91 403800 10.91 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260827 0 277.46 286.18 273.02 277.15 1099000 277.15 down down correct
MU.US Micron Technology Inc 20260827 0 967.01 968.71 906.89 935.39 28838500 935.39 down down correct
MVBF.US MVB Financial Corp 20260827 0 29.775 30.26 29.11 30.2 41200 30.0304 up up correct
MVIS.US MicroVision Inc 20260827 0 1.89 1.93 1.84 1.88 1017959 1.88 down down correct
MVST.US Microvast Holdings Inc 20260827 0 0.7712 0.8044 0.7635 0.7688 5970491 0.7688 down down correct
MXCT.US MaxCyte Inc. 20260827 0 1.31 1.325 1.28 1.28 360767 1.28 down down correct
MYFW.US First Western Financial Inc 20260827 0 30.47 30.99 30.15 30.86 29967 30.86 up up correct
MYGN.US Myriad Genetics Inc 20260827 0 3.11 3.27 3.09 3.18 1278000 3.18 up up correct
MYPS.US Playstudios Inc 20260827 0 0.4949 0.524 0.4925 0.5025 317833 0.5025 up up correct
MYRG.US MYR Group Inc 20260827 0 317.54 318.2 305.766 309.39 236125 309.39 down down correct
MYSZ.US My Size Inc 20260827 0 2.51 2.61 2.505 2.6 22600 2.6 up up correct
NAII.US Natural Alternatives International Inc 20260827 0 2.08 2.3588 2.07 2.29 198981 2.29 up up correct
NATH.US Nathan's Famous Inc 20260827 0 97.03 98.04 96.66 97.74 26296 97.74 up down incorrect
NATR.US Nature's Sunshine Products Inc 20260827 0 14.13 14.18 13.72 13.92 284790 13.92 down down correct
NAUT.US Nautilus Biotechnology Inc 20260827 0 0.95 0.9847 0.9 0.9041 522566 0.9041 down down correct
NAVI.US Navient Corporation 20260827 0 9.3 9.39 9.115 9.31 902300 9.31 up up correct
NBIX.US Neurocrine Biosciences Inc 20260827 0 155.28 156.75 154.61 155.92 730293 155.92 up up correct
NBN.US Northeast Bank 20260827 0 128.41 130.65 125.83 130.21 83600 130.21 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260827 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260827 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260827 0 51.12 51.46 50.68 51.43 184491 51.0299 up up correct
NBTX.US Nanobiotix S.A 20260827 0 42.63 46.69 42.49 45.16 347806 45.16 up up correct
NCMI.US National CineMedia Inc 20260827 0 2.64 2.65 2.47 2.5 2056100 2.5 down down correct
NCNA.US NuCana plc 20260827 0 1.5 1.51 1.44 1.47 17400 1.47 down down correct
NCNO.US nCino Inc 20260827 0 22.03 23.39 21.676 23.32 5318400 23.32 up up correct
NCSM.US NCS Multistage Holdings Inc 20260827 0 48.01 51.1801 48.01 50.8 4254 50.8 up up correct
NCTY.US The9 Limited 20260827 0 4.85 4.89 4.58 4.7 211800 4.7 down down correct
NDAQ.US Nasdaq Inc 20260827 0 99.47 100.97 99 99.35 2159900 99.35 down down correct
NDLS.US Noodles & Company 20260827 0 14.67 15.41 14.47 14.77 37100 14.77 up up correct
NDRA.US ENDRA Life Sciences Inc 20260827 0 5.5 5.6 5.284 5.405 9900 5.405 down down correct
NDSN.US Nordson Corporation 20260827 0 335 337.54 330.35 330.84 275300 330.84 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260827 0 26.25 26.48 25.97 26.37 37807 26.37 up up correct
NEGG.US Newegg Commerce Inc 20260827 0 18.01 18.16 17.38 17.68 32200 17.68 down down correct
NEO.US NeoGenomics Inc 20260827 0 17.85 19.76 17.85 18.64 5098000 18.64 up up correct
NEOG.US Neogen Corporation 20260827 0 11.6 11.89 11.55 11.74 1372000 11.74 up up correct
NEON.US Neonode Inc 20260827 0 0.91 0.93 0.88 0.88 50800 0.88 down down correct
NEPH.US Nephros Inc 20260827 0 4.12 4.4 4.08 4.31 12118 4.31 up up correct
NERV.US Minerva Neurosciences Inc 20260827 0 5.43 5.43 5.03 5.13 90000 5.13 down down correct
NESR.US National Energy Services Reunited Corp 20260827 0 33.575 35.1 32.93 35.03 1358400 35.03 up up correct
NEWT.US Newtek Business Services Corp 20260827 0 12.29 12.34 12.12 12.32 274700 12.32 up up correct
NEXI.US NexImmune Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 171 0.0001
NEXT.US NextDecade Corporation 20260827 0 7.36 7.55 7.175 7.44 2030936 7.44 up up correct
NFE.US New Fortress Energy Inc 20260827 0 0.285 0.3092 0.2802 0.305 2757978 0.305 up up correct
NFLX.US Netflix Inc 20260827 0 81.07 81.15 79.28 79.84 27174400 79.84 down down correct
NHTC.US Natural Health Trends Corp 20260827 0 1.71 1.71 1.66 1.71 26500 1.71
NICE.US NICE Ltd 20260827 0 104.98 106.24 103.16 105.09 458400 105.09 up up correct
NICHX.US NICHX 20260827 0 25.87 25.87 25.87 25.87 0 25.87
NIU.US Niu Technologies 20260827 0 1.93 1.99 1.93 1.96 137600 1.96 up up correct
NKSH.US National Bankshares Inc 20260827 0 40.71 41.16 40.31 40.7 31300 40.7 down down correct
NKTR.US Nektar Therapeutics 20260827 0 74 75.33 73.19 74.55 340300 74.55 up up correct
NKTX.US Nkarta Inc 20260827 0 2.63 2.785 2.61 2.75 538700 2.75 up up correct
NMFC.US New Mountain Finance Corporation 20260827 0 7.53 7.65 7.53 7.62 393100 7.62 up up correct
NMIH.US NMI Holdings Inc 20260827 0 44.74 45.18 44.47 44.8 452097 44.8 up up correct
NMRD.US Nemaura Medical Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260827 0 15.63 15.78 15.48 15.54 982219 15.54 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260827 0 2.16 3.49 1.89 1.98 13923700 1.98 down down correct
NNBR.US NN Inc 20260827 0 3.55 3.69 3.54 3.57 999206 3.57 up up correct
NNDM.US Nano Dimension Ltd 20260827 0 1.6 1.62 1.58 1.58 1655400 1.58 down down correct
NNOX.US Nano 20260827 0 0.885 0.89 0.8412 0.8424 699850 0.8424 down down correct
NODK.US NI Holdings Inc 20260827 0 15.44 15.44 15.2182 15.25 11315 15.25 down down correct
NOVT.US Novanta Inc 20260827 0 144.56 147.31 142.96 144.65 278100 144.65 up up correct
NPCE.US NeuroPace Inc 20260827 0 14.6 14.81 14.07 14.13 148100 14.13 down down correct
NRC.US National Research Corporation 20260827 0 21.83 22.45 21.35 22.01 67796 22.01 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260827 0 9.77 9.96 9.625 9.7 581473 9.7 down down correct
NRIM.US Northrim BanCorp Inc 20260827 0 25.61 25.805 25.25 25.8 77154 25.8 up up correct
NRIX.US Nurix Therapeutics Inc 20260827 0 26.795 27.5 26.235 26.875 1256943 26.875 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260827 0 12.42 12.42 12.42 12.42 0 12.42
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260827 0 12.62 12.62 12.62 12.62 0 12.62
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260827 0 12.63 12.63 12.63 12.63 0 12.63
NRXP.US NRx Pharmaceuticals Inc 20260827 0 3.51 3.62 3.4699 3.62 584036 3.62 up up correct
NSIT.US Insight Enterprises Inc 20260827 0 152.29 156.86 152.29 156.26 262900 156.26 up down incorrect
NSPR.US InspireMD Inc 20260827 0 0.9049 0.9498 0.86 0.8887 23318 0.8887 down up incorrect
NSSC.US Napco Security Technologies Inc 20260827 0 34.68 35.4 33.91 35.28 1115587 35.28 up down incorrect
NSYS.US Nortech Systems Incorporated 20260827 0 11.79 12.69 11.79 12.31 2800 12.31 up up correct
NTAP.US NetApp Inc 20260827 0 193.85 193.85 187.652 190.64 2142455 190.64 down down correct
NTCT.US NetScout Systems Inc 20260827 0 38.9 39.84 38.81 39.46 542703 39.46 up up correct
NTES.US NetEase Inc 20260827 0 122.5 123.24 121.88 122.69 543229 122.69 up up correct
NTGR.US NETGEAR Inc 20260827 0 21.91 22.21 21.62 21.98 268252 21.98 up up correct
NTIC.US Northern Technologies International Corporation 20260827 0 8.11 8.11 8.07 8.07 20760 8.07 down down correct
NTLA.US Intellia Therapeutics Inc 20260827 0 13.26 13.45 13 13.11 2453164 13.11 down up incorrect
NTNX.US Nutanix Inc 20260827 0 71.24 74.42 67.69 69.84 8004800 69.84 down up incorrect
NTRA.US Natera Inc 20260827 0 337.46 343.18 334.45 338.7 731371 338.7 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20260827 0 4.45 4.68 4.335 4.62 12956 4.62 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20260827 0 0.7 0.7 0.7 0.7 0 0.7
NTRS.US Northern Trust Corporation 20260827 0 187.07 188.75 185.79 186.27 903300 186.27 down up incorrect
NTRSO.US Northern Trust Corporation 20260827 0 18.8002 18.8002 18.7 18.7559 19287 18.7559 down up incorrect
NTWK.US NetSol Technologies Inc 20260827 0 4.03 4.19 4.02 4.02 13900 4.02 down down correct
NUWE.US Nuwellis Inc 20260827 0 0.99 1.03 0.97 0.99 980700 0.99
NVAX.US Novavax Inc 20260827 0 9.12 9.18 8.915 9.05 3426679 9.05 down down correct
NVCR.US NovoCure Limited 20260827 0 17.92 18.21 17.48 17.99 763400 17.99 up up correct
NVDA.US NVIDIA Corporation 20260827 0 222.86 230.47 220.9 227.98 298909781 227.98 up up correct
NVEC.US NVE Corporation 20260827 0 109 112.42 107 107.08 74900 107.08 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260827 0 379.8 380.82 362.85 370.92 557300 370.92 down up incorrect
NVNO.US enVVeno Medical Corp 20260827 0 11.5285 11.94 11.2 11.24 6869 11.24 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20260827 0 0.0006 0.0039 0.0006 0.0035 2221 0.0035 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20260827 0 13.18 13.24 12.46 12.51 11346000 12.51 down up incorrect
NVVE.US Nuvve Holding Corp 20260827 0 1.26 1.3225 1.26 1.3 2003 1.3 up down incorrect
NWBI.US Northwest Bancshares Inc 20260827 0 15.18 15.33 15.105 15.33 684210 15.33 up down incorrect
NWE.US NorthWestern Corporation 20260827 0 70.83 71.29 70.43 71.01 363900 71.01 up up correct
NWFL.US Norwood Financial Corp 20260827 0 33.55 34.07 33.25 34.03 38376 34.03 up up correct
NWL.US Newell Brands Inc 20260827 0 5.88 6.07 5.79 5.88 6031300 5.81
NWPX.US Northwest Pipe Company 20260827 0 112.77 114.56 111.87 114.28 113100 114.28 up down incorrect
NWS.US News Corporation 20260827 0 34.86 35.76 34.715 35.32 1599995 35.32 up down incorrect
NWSA.US News Corporation 20260827 0 30.88 31.66 30.65 31.19 5784992 31.19 up down incorrect
NXPI.US NXP Semiconductors N.V 20260827 0 225.57 228.08 223 225.86 2564200 225.86 up up correct
NXST.US Nexstar Media Group Inc 20260827 0 184.32 185.85 179.18 179.86 320200 179.86 down down correct
NXTC.US NextCure Inc 20260827 0 5.95 6.34 5.932 6.035 73438 6.035 up up correct
NXTP.US Nextplay Technologies Inc 20260827 0 0.0002 0.0002 0.0002 0.0002 154 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260827 0 1.64 1.64 1.57 1.57 100929 1.57 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260827 0 37.53 38.13 36.86 37.95 31600 37.95 up up correct
OCC.US Optical Cable Corporation 20260827 0 13.53 13.94 13.29 13.84 192200 13.84 up down incorrect
OCCI.US OFS Credit Company Inc 20260827 0 2.63 2.65 2.6 2.65 102300 2.65 up down incorrect
OCFC.US OceanFirst Financial Corp 20260827 0 18.92 18.95 18.705 18.89 566405 18.89 down up incorrect
OCG.US Oriental Culture Holding LTD 20260827 0 1.61 1.705 1.59 1.59 80028 1.59 down up incorrect
OCGN.US Ocugen Inc 20260827 0 1.42 1.42 1.36 1.37 2897600 1.37 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260827 0 13.03 13.12 12.935 12.97 762824 12.97 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260827 0 10.63 10.955 10.57 10.82 1427200 10.82 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20260827 0 197.17 200.72 197.17 200.06 1170000 199.7498 up up correct
OESX.US Orion Energy Systems Inc 20260827 0 25 26.63 24.44 26.63 190941 26.63 up up correct
OFED.US Oconee Federal Financial Corp 20260827 0 24 24 24 24 0 24
OFIX.US Orthofix Medical Inc 20260827 0 9.66 9.86 9.56 9.63 204690 9.63 down down correct
OFLX.US Omega Flex Inc 20260827 0 26.81 26.93 26.54 26.82 20700 26.82 up up correct
OFS.US OFS Capital Corporation 20260827 0 3.62 3.74 3.6 3.69 57062 3.69 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260827 0 23.6 23.6 23.6 23.6 0 23.6
OGI.US OrganiGram Holdings Inc 20260827 0 1.24 1.25 1.2 1.23 914087 1.23 down down correct
OKTA.US Okta Inc 20260827 0 166.15 174.85 156.5 172.91 16362713 172.91 up up correct
OLB.US The OLB Group Inc 20260827 0 0.32 0.3388 0.2967 0.306 311332 0.306 down down correct
OLED.US Universal Display Corporation 20260827 0 88.14 88.26 83.56 84.85 751160 84.85 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260827 0 73.63 74.03 70.96 71.51 1201090 71.51 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260827 0 10.7 10.92 10.62 10.79 383347 10.79 up up correct
OM.US Outset Medical Inc 20260827 0 4.23 4.33 4.07 4.09 101900 4.09 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260827 0 101.5 103.6 101.5 102.77 70100 102.77 up up correct
OMCL.US Omnicell Inc 20260827 0 33.38 33.79 33.21 33.41 436700 33.41 up up correct
OMER.US Omeros Corporation 20260827 0 18.24 19.62 18 19.25 1756608 19.25 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260827 0 0.9181 0.9374 0.8989 0.9018 232826 0.9018 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260827 0 0.1091 0.1091 0.1091 0.1091 0 0.1091
ON.US ON Semiconductor Corporation 20260827 0 74.55 74.91 73.18 74.8 6407400 74.8 up down incorrect
ONB.US Old National Bancorp 20260827 0 25.58 25.87 25.4 25.85 2691500 25.85 up up correct
ONCY.US Oncolytics Biotech Inc 20260827 0 0.86 0.87 0.84 0.85 569100 0.85 down down correct
ONDS.US Ondas Holdings Inc 20260827 0 8.35 8.84 8.3 8.75 85768400 8.75 up up correct
ONEW.US OneWater Marine Inc 20260827 0 11.68 12.1 11.25 11.67 68660 11.67 down down correct
ONTX.US Onconova Therapeutics Inc 20260827 0 18.5 18.5 16.81 17.47 14500 17.47 down down correct
OPBK.US OP Bancorp 20260827 0 14.94 15.195 14.78 15.17 35724 15.17 up down incorrect
OPCH.US Option Care Health Inc 20260827 0 23.88 24.01 23.7206 23.98 1413651 23.98 up up correct
OPEN.US Opendoor Technologies Inc 20260827 0 3.46 3.46 3.355 3.38 21315700 3.38 down down correct
OPHC.US OptimumBank Holdings Inc 20260827 0 9.27 9.35 8.74 8.74 127700 8.74 down down correct
OPI.US Office Properties Income Trust 20260827 0 17.46 17.865 17.26 17.44 31445 17.44 down down correct
OPK.US OPKO Health Inc 20260827 0 1.49 1.53 1.49 1.5 2711720 1.5 up up correct
OPRA.US Opera Limited 20260827 0 19.77 20.025 19.41 19.41 385392 19.41 down down correct
OPRT.US Oportun Financial Corporation 20260827 0 7.37 7.62 7.37 7.48 292800 7.48 up down incorrect
OPRX.US OptimizeRx Corporation 20260827 0 7.75 8 7.65 7.83 333700 7.83 up down incorrect
ORGO.US Organogenesis Holdings Inc 20260827 0 1.76 1.76 1.7 1.74 526100 1.74 down down correct
ORGS.US Orgenesis Inc 20260827 0 0.37 0.37 0.0327 0.0327 2767 0.0327 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260827 0 13.96 14.25 13.65 13.74 1060961 13.74 down down correct
ORLY.US O'Reilly Automotive Inc 20260827 0 88.68 88.79 87.74 87.83 4071300 87.83 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260827 0 5.35 5.47 5.06 5.1 276300 5.1 down down correct
ORRF.US Orrstown Financial Services Inc 20260827 0 41.97 42.25 41.695 42.175 70577 42.175 up down incorrect
OSBC.US Old Second Bancorp Inc 20260827 0 25.06 25.29 24.89 25.17 290300 25.17 up up correct
OSIS.US OSI Systems Inc 20260827 0 211.31 213 207.79 210.89 313400 210.89 down up incorrect
OSPN.US OneSpan Inc 20260827 0 15.72 16.66 15.58 16.46 487700 16.46 up up correct
OSS.US One Stop Systems Inc 20260827 0 11.3 11.5 11.15 11.32 620400 11.32 up down incorrect
OSUR.US OraSure Technologies Inc 20260827 0 3.74 3.74 3.65 3.69 255300 3.69 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260827 0 26.35 26.685 26.125 26.17 680064 26.17 down up incorrect
OTEX.US Open Text Corporation 20260827 0 24.74 25.395 24.68 25.18 1920959 25.18 up up correct
OTLK.US Outlook Therapeutics Inc 20260827 0 0.643 0.675 0.6355 0.6411 6853300 0.6411 down down correct
OTLY.US Oatly Group AB 20260827 0 15.18 15.32 15.05 15.075 45100 15.075 down down correct
OTTR.US Otter Tail Corporation 20260827 0 92.19 92.35 90.95 91.68 164600 91.68 down down correct
OVBC.US Ohio Valley Banc Corp 20260827 0 45.13 45.37 44.6 45.37 27987 45.37 up up correct
OVID.US Ovid Therapeutics Inc 20260827 0 2.85 2.95 2.83 2.93 1722000 2.93 up up correct
OVLY.US Oak Valley Bancorp 20260827 0 33.6 34.1292 33.46 34.04 16724 34.04 up up correct
OWSCX.US OWSCX 20260827 0 19.14 19.14 19.14 19.14 0 19.14
OXBR.US Oxbridge Re Holdings Limited 20260827 0 1.26 1.27 1.2201 1.27 642 1.27 up up correct
OXLC.US Oxford Lane Capital Corp 20260827 0 9.6 9.69 9.57 9.67 508900 9.67 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260827 0 24.38 24.515 24.38 24.515 1500 24.515 up up correct
OXLCM.US Oxford Lane Capital Corp 20260827 0 25.21 25.21 25.17 25.18 3800 25.18 down down correct
OXLCP.US Oxford Lane Capital Corp 20260827 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260827 0 1.36 1.39 1.34 1.36 970600 1.36
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260827 0 24.053 24.053 24.053 24.053 0 24.053
OZK.US Bank OZK 20260827 0 49.17 49.51 48.84 49.44 793700 49.44 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260827 0 16.25 16.29 16.2 16.23 15692 16.23 down down correct
PAA.US Plains All American Pipeline L.P 20260827 0 25.64 25.75 25.26 25.51 2364000 25.51 down up incorrect
PAAS.US Pan American Silver Corp 20260827 0 52.79 54.99 52.5 54.89 4552078 54.89 up up correct
PACB.US Pacific Biosciences of California Inc 20260827 0 1.54 1.6 1.51 1.55 6739681 1.55 up up correct
PAGP.US Plains GP Holdings L.P 20260827 0 28 28.28 27.81 28.03 1835100 28.03 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260827 0 39.39 39.39 35.01 36.35 432907 36.236 down up incorrect
PALI.US Palisade Bio Inc 20260827 0 2.12 2.16 2.095 2.11 899219 2.11 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260827 0 7.95 8.18 7.89 7.9 414738 7.8027 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260827 0 358.56 387.33 356.66 382.85 7308800 382.85 up up correct
PASG.US Passage Bio Inc 20260827 0 4.46 4.53 4.31 4.33 13961 4.33 down down correct
PATK.US Patrick Industries Inc 20260827 0 82.66 84.08 82.51 83.09 432900 83.09 up up correct
PAVM.US PAVmed Inc 20260827 0 5.44 5.5999 5.07 5.07 11178 5.07 down down correct
PAX.US Patria Investments Limited 20260827 0 11.6 11.75 11.56 11.65 939186 11.65 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260827 0 7.11 7.13 7.11 7.13 1087700 7.13 up up correct
PAYS.US PaySign Inc 20260827 0 13.26 13.6599 12.56 13.16 601040 13.16 down down correct
PAYX.US Paychex Inc 20260827 0 124.57 127.23 124.16 126.48 1725800 126.48 up up correct
PBFS.US Pioneer Bancorp Inc 20260827 0 17.59 17.94 17.59 17.72 8023 17.72 up up correct
PBHC.US Pathfinder Bancorp Inc 20260827 0 16.52 16.62 16.28 16.32 9361 16.32 down down correct
PBLA.US Panbela Therapeutics Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260827 0 9.01 9.3 8.95 9.24 202700 9.24 up up correct
PCAR.US PACCAR Inc 20260827 0 128.29 129.23 126.24 126.54 2300700 126.54 down up incorrect
PCB.US PCB Bancorp 20260827 0 27.28 27.67 27.2201 27.525 17950 27.525 up down incorrect
PCRX.US Pacira BioSciences Inc 20260827 0 25.63 26.03 25.36 25.83 413400 25.83 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260827 0 2.07 2.2 2.07 2.11 15900 2.11 up up correct
PCT.US PureCycle Technologies Inc 20260827 0 6.79 6.81 6.63 6.65 2434910 6.65 down down correct
PCTTU.US PureCycle Technologies Inc 20260827 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260827 0 156.76 158.81 153.53 158.15 599300 158.15 up up correct
PCVX.US Vaxcyte Inc 20260827 0 60.51 61.6 59.93 61.155 611600 61.155 up up correct
PCYO.US Pure Cycle Corporation 20260827 0 11.47 11.52 11.3201 11.43 43787 11.43 down down correct
PDD.US Pinduoduo Inc 20260827 0 86.48 86.48 83.72 84.69 8336900 84.69 down up incorrect
PDEX.US Pro 20260827 0 63.93 66.36 63.93 64.86 57444 64.86 up down incorrect
PDFS.US PDF Solutions Inc 20260827 0 46.19 46.575 44.81 46.15 690153 46.15 down down correct
PDLB.US PDL Community Bancorp 20260827 0 20.01 20.3999 19.81 20.31 57444 20.31 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260827 0 0.224 0.234 0.214 0.218 1242800 0.218 down up incorrect
PDSKX.US PDSKX 20260827 0 28.66 28.66 28.66 28.66 0 28.66
PDSRX.US PDSRX 20260827 0 28.37 28.37 28.37 28.37 0 28.37
PDSYX.US PDSYX 20260827 0 29.1 29.1 29.1 29.1 0 29.1
PEB.US PH 20260827 0 18.25 18.5985 18.25 18.37 25045 18.37 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260827 0 43.39 43.89 42.755 43.34 18223 43.34 down down correct
PEBO.US Peoples Bancorp Inc 20260827 0 39.5 39.65 39.06 39.63 255600 39.63 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260827 0 39.31 39.37 39.2 39.22 500770 39.22 down down correct
PEGA.US Pegasystems Inc 20260827 0 34.61 36.08 34.3 35.89 2461600 35.89 up up correct
PENN.US Penn National Gaming Inc 20260827 0 17.8 17.8295 17.29 17.33 1958865 17.33 down down correct
PEP.US PepsiCo Inc 20260827 0 140.56 141.09 139.68 139.72 6241300 139.72 down down correct
PERI.US Perion Network Ltd 20260827 0 9.47 9.79 9.47 9.61 333315 9.61 up up correct
PESI.US Perma 20260827 0 18.2 19.35 18.2 19.3 376347 19.3 up up correct
PETS.US PetMed Express Inc 20260827 0 1.81 1.87 1.785 1.85 67349 1.85 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260827 0 0.6 0.68 0.6 0.68 3190 0.68 up up correct
PETZ.US TDH Holdings Inc 20260827 0 1.229 1.29 1.21 1.25 7400 1.25 up up correct
PFALX.US PFALX 20260827 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260827 0 103.07 104.885 102.25 103.42 130119 103.42 up up correct
PFFLX.US PFFLX 20260827 0 6.87 6.87 6.87 6.87 0 6.87
PFG.US Principal Financial Group Inc 20260827 0 111.6 112.56 110 112.17 982800 112.17 up up correct
PFIS.US Peoples Financial Services Corp 20260827 0 69.39 69.57 67.99 69.51 36400 68.885 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260827 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260827 0 7.36 7.47 7.35 7.44 586758 7.44 up up correct
PFX.US Phenixfin Corporation 20260827 0 53.61 54.337 52.745 52.7575 2513 52.7575 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260827 0 24 24 23.975 23.9805 2311 23.9805 down down correct
PGC.US Peapack 20260827 0 44.96 45.24 44.32 45.16 98700 45.16 up up correct
PGEN.US Precigen Inc 20260827 0 7.44 7.46 7.14 7.19 4970600 7.19 down down correct
PGNY.US Progyny Inc 20260827 0 26.26 26.49 25.7 25.86 1162376 25.86 down down correct
PHAR.US Pharming Group NV 20260827 0 11.835 11.96 11.7701 11.78 6429 11.78 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260827 0 8.77 8.99 8.545 8.94 1047100 8.94 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260827 0 1.21 1.21 1.1 1.12 242600 1.12 down up incorrect
PHUN.US Phunware Inc 20260827 0 2.11 2.15 2.096 2.11 97900 2.11
PHVS.US Pharvaris N.V 20260827 0 37 37.4899 36.2988 37 765048 37
PI.US Impinj Inc 20260827 0 161.37 168.25 160.65 168.07 330900 168.07 up up correct
PIIVX.US PIIVX 20260827 0 52.22 52.22 52.22 52.22 0 52.22
PINC.US Premier Inc 20260827 0 50.12 50.18 50.11 50.135 2575 49.9237 up up correct
PKBK.US Parke Bancorp Inc 20260827 0 33.49 33.765 33.12 33.61 59062 33.61 up up correct
PKOH.US Park 20260827 0 45.64 47.64 45.5 47.39 92000 47.39 up up correct
PLAB.US Photronics Inc 20260827 0 30.12 31.1 29.46 30.26 2603000 30.26 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260827 0 9.71 9.76 9.1 9.18 2632300 9.18 down down correct
PLBC.US Plumas Bancorp 20260827 0 60.83 61.27 59.5004 61.19 55545 61.19 up up correct
PLBY.US PLBY Group Inc 20260827 0 1.22 1.225 1.19 1.2 301437 1.2 down down correct
PLCE.US The Children's Place Inc 20260827 0 2.71 2.71 2.45 2.45 179600 2.45 down down correct
PLMR.US Palomar Holdings Inc 20260827 0 130.02 131.315 128.1 129.55 145255 129.55 down down correct
PLPC.US Preformed Line Products Company 20260827 0 412.01 426.43 412.01 420.97 68300 420.97 up up correct
PLRX.US Pliant Therapeutics Inc 20260827 0 1.16 1.16 1.14 1.15 112828 1.15 down down correct
PLSE.US Pulse Biosciences Inc 20260827 0 47.73 49.95 47.55 48.56 260100 48.56 up up correct
PLTK.US Playtika Holding Corp 20260827 0 2.42 2.455 2.26 2.3 1859300 2.3 down down correct
PLUG.US Plug Power Inc 20260827 0 2.22 2.29 2.2 2.27 51047300 2.27 up up correct
PLUS.US ePlus inc 20260827 0 86.22 87.75 85.075 87.66 204692 87.66 up up correct
PLXS.US Plexus Corp 20260827 0 244.52 248.01 241.87 245.43 253100 245.43 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260827 0 0.5503 0.565 0.531 0.5402 57200 0.5402 down down correct
PMFLX.US PMFLX 20260827 0 10 10 10 10 0 10
PMT.US PC 20260827 0 18.415 18.49 18.33 18.41 12809 17.9874 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260827 0 28.42 29.29 28.33 28.95 94976 28.95 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260827 0 1.3 1.31 1.22 1.24 197500 1.24 down down correct
PNBK.US Patriot National Bancorp Inc 20260827 0 1.03 1.05 1.02 1.03 74600 1.03
PNFP.US Pinnacle Financial Partners Inc 20260827 0 100.98 101.825 99.8 100.98 1031667 100.98
PNNT.US PennantPark Investment Corporation 20260827 0 3.77 3.79 3.72 3.74 401073 3.74 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260827 0 209.11 211.97 204.43 210.49 82906 210.49 up up correct
PNTG.US The Pennant Group Inc 20260827 0 37.89 38.64 37.375 37.82 336711 37.82 down down correct
PODD.US Insulet Corporation 20260827 0 142.96 144.6 140.98 143.41 1338200 143.41 up up correct
POLA.US Polar Power Inc 20260827 0 1.46 1.5 1.43 1.44 134549 1.44 down down correct
POOL.US Pool Corporation 20260827 0 186.28 188.5902 184.18 186.06 482308 186.06 down down correct
POW.US Powered Brands 20260827 0 26.68 26.77 26.26 26.45 42214 26.45 down down correct
POWI.US Power Integrations Inc 20260827 0 56.21 56.97 54.78 55.31 667500 55.0791 down down correct
POWL.US Powell Industries Inc 20260827 0 197.06 199.29 191.93 192.55 381800 192.55 down down correct
POWW.US AMMO Inc 20260827 0 2.16 2.23 2.15 2.19 453400 2.19 up up correct
POWWP.US AMMO Inc 20260827 0 24.29 24.29 23.8 23.8301 7206 23.2875 down down correct
PPBT.US Purple Biotech Ltd 20260827 0 1.65 1.73 1.6312 1.66 16820 1.66 up up correct
PPC.US Pilgrim's Pride Corporation 20260827 0 30.88 31.53 30.7 31.11 1312747 31.11 up up correct
PPIH.US Perma 20260827 0 27.1 28.22 27 27.22 131100 27.22 up up correct
PPSI.US Pioneer Power Solutions Inc 20260827 0 2.99 3.0866 2.91 2.94 112173 2.94 down down correct
PPTA.US Midas Gold Corp. 20260827 0 25.74 26.412 25.55 26.18 942700 26.18 up up correct
PRAA.US PRA Group Inc 20260827 0 19.28 19.435 18.8477 19.29 299087 19.29 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260827 0 375.77 377.5 366.875 367.85 242900 367.85 down up incorrect
PRCH.US Porch Group Inc 20260827 0 17.47 17.658 17 17.44 858500 17.44 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260827 0 21.34 21.34 20.465 20.6 1107400 20.6 down up incorrect
PRDO.US Perdoceo Education Corporation 20260827 0 33.3 34 33.05 33.81 716900 33.6371 up down incorrect
PRFX.US PainReform Ltd 20260827 0 0.99 1.02 0.9863 0.9868 85489 0.9868 down down correct
PRGS.US Progress Software Corporation 20260827 0 44.07 45.48 43.925 45.22 356848 45.22 up up correct
PRIM.US Primoris Services Corporation 20260827 0 79.41 79.41 76.15 77 820140 77 down down correct
PRIVX.US Sharespost 100 Fund 20260827 0 51.24 51.24 51.24 51.24 0 51.24
PRLD.US Prelude Therapeutics Incorporated 20260827 0 6.48 6.61 6.21 6.34 364363 6.34 down down correct
PRLVX.US PRLVX 20260827 0 50.18 50.18 50.18 50.18 0 50.18
PROF.US Profound Medical Corp 20260827 0 7.14 7.165 6.87 6.96 48398 6.96 down down correct
PROV.US Provident Financial Holdings Inc 20260827 0 18.41 18.54 18.22 18.32 9500 18.32 down up incorrect
PRPH.US ProPhase Labs Inc 20260827 0 0.0211 0.024 0.0211 0.0231 77971 0.0231 up up correct
PRPL.US Purple Innovation Inc 20260827 0 4.73 4.919 4.3993 4.49 67450 4.49 down down correct
PRPO.US Precipio Inc 20260827 0 30.3 30.39 28.85 29.29 36685 29.29 down down correct
PRQR.US ProQR Therapeutics N.V 20260827 0 2.29 2.35 2.24 2.32 1286874 2.32 up up correct
PRTA.US Prothena Corporation plc 20260827 0 9.16 9.24 8.95 9.09 338921 9.09 down down correct
PRTH.US Priority Technology Holdings Inc 20260827 0 5.61 5.74 5.392 5.41 322115 5.41 down up incorrect
PRTS.US CarParts.com Inc 20260827 0 6.73 7.18 6.42 7.17 65288 7.17 up up correct
PRVA.US Privia Health Group Inc 20260827 0 21.05 21.185 20.82 20.86 943500 20.86 down down correct
PSA.US PQ 20260827 0 14.85 14.87 14.72 14.74 3684 14.74 down down correct
PSEC.US Prospect Capital Corporation 20260827 0 2.29 2.31 2.27 2.28 3830400 2.28 down down correct
PSHG.US Performance Shipping Inc 20260827 0 1.72 1.74 1.68 1.71 22600 1.71 down down correct
PSMT.US PriceSmart Inc 20260827 0 174.15 176.86 171.09 172.96 231909 172.96 down down correct
PSNL.US Personalis Inc 20260827 0 17.08 17.64 16.55 16.8 4943700 16.8 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260827 0 17.48 17.48 17.48 17.48 0 17.48
PTC.US PTC Inc 20260827 0 154.41 159 153.03 158.95 979564 158.95 up up correct
PTCT.US PTC Therapeutics Inc 20260827 0 72.11 72.66 70.91 71.81 746300 71.81 down down correct
PTEN.US Patterson 20260827 0 11.62 12.48 11.62 12.26 10841400 12.163 up up correct
PTGX.US Protagonist Therapeutics Inc 20260827 0 150.35 151.68 147.11 149.5 381600 149.5 down down correct
PTIX.US Protagenic Therapeutics Inc 20260827 0 0.8501 0.9351 0.77 0.9351 36629 0.9351 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260827 0 4.73 4.73 4.44 4.48 1324933 4.48 down down correct
PTON.US Peloton Interactive Inc 20260827 0 5.34 5.41 5.28 5.3 5758000 5.3 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260827 0 0.004 0.005 0.004 0.004 65700 0.004
PUBM.US PubMatic Inc 20260827 0 16.28 16.58 16.23 16.35 488000 16.35 up up correct
PUCK.US Goal Acquisitions Corp 20260827 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260827 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260827 0 1.5 1.6 1.4669 1.52 14049 1.52 up up correct
PWP.US Perella Weinberg Partners 20260827 0 16.47 17.09 16.39 16.95 941531 16.88 up up correct
PXLW.US Pixelworks Inc 20260827 0 7.04 7.17 6.87 6.91 30300 6.91 down down correct
PXS.US Pyxis Tankers Inc 20260827 0 5.19 5.4 5.15 5.4 13800 5.4 up up correct
PYPD.US PolyPid Ltd 20260827 0 5.18 5.24 5.01 5.12 78100 5.12 down down correct
PYPL.US PayPal Holdings Inc 20260827 0 61.98 62.31 61.37 61.47 9165000 61.47 down down correct
PYXS.US Pyxis Oncology Inc. 20260827 0 3.31 3.37 3.23 3.32 396775 3.32 up up correct
PZZA.US Papa John's International Inc 20260827 0 23.44 23.44 23 23.23 1105600 23.23 down down correct
QCOM.US QUALCOMM Incorporated 20260827 0 165.155 166.95 161.9234 164.78 15074240 164.78 down down correct
QCRH.US QCR Holdings Inc 20260827 0 100.11 101.52 99.56 100.77 89421 100.77 up up correct
QDEL.US Quidel Corporation 20260827 0 14.92 15.5 14.92 15.32 816144 15.32 up up correct
QFIN.US 360 DigiTech Inc 20260827 0 9.42 9.42 8.79 9.17 4853322 9.17 down down correct
QH.US Quhuo Limited 20260827 0 4.21 4.23 4.11 4.22 9700 4.22 up up correct
QLYS.US Qualys Inc 20260827 0 182.02 190.99 180 188.59 935916 188.59 up up correct
QMCO.US Quantum Corporation 20260827 0 23.5 23.85 22.84 23.56 878878 23.56 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260827 0 5.135 5.18 4.664 5.155 33900 5.155 up up correct
QNST.US QuinStreet Inc 20260827 0 19.64 19.975 18.845 18.9 1204427 18.9 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260827 0 30.85 30.92 30.5 30.79 68000 30.79 down down correct
QRHC.US Quest Resource Holding Corporation 20260827 0 1.42 1.4516 1.4001 1.44 18907 1.44 up up correct
QRVO.US Qorvo Inc 20260827 0 95.14 96.5 94.88 96.18 631600 96.18 up up correct
QSI.US Quantum 20260827 0 0.7911 0.8337 0.79 0.8031 1375317 0.8031 up up correct
QTRX.US Quanterix Corporation 20260827 0 2.66 2.736 2.62 2.64 413000 2.64 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260827 0 8.61 8.78 8.42 8.65 7491700 8.65 up up correct
QUIK.US QuickLogic Corporation 20260827 0 11.39 11.48 11.19 11.32 153761 11.32 down down correct
QURE.US uniQure N.V 20260827 0 50.83 51.03 49.51 49.56 779434 49.56 down down correct
RAIL.US FreightCar America Inc 20260827 0 7.3 7.3809 7.15 7.24 188671 7.24 down down correct
RAIN.US Rain Therapeutics Inc 20260827 0 1.09 1.09 1.01 1.01 66016 1.01 down down correct
RAM.US Aries I Acquisition Corp 20260827 0 13.13 13.18 12.08 12.63 16352900 12.63 down down correct
RAND.US Rand Capital Corporation 20260827 0 10.84 11.04 10.79 10.79 3597 10.79 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260827 0 0.84 0.8675 0.84 0.8542 313040 0.8542 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260827 0 26.38 26.56 25.83 26.26 1142858 26.26 down down correct
RAVE.US RAVE Restaurant Group Inc 20260827 0 3.11 3.17 3.04 3.11 29400 3.11
RBB.US RBB Bancorp 20260827 0 26.35 26.54 25.97 26.24 109800 26.24 down down correct
RBBN.US Ribbon Communications Inc 20260827 0 2.05 2.1 2 2 417400 2 down down correct
RBCAA.US Republic Bancorp Inc 20260827 0 93.46 94.21 92.4692 93.94 68449 93.94 up up correct
RBCN.US Rubicon Technology Inc 20260827 0 6.25 6.25 6.25 6.25 0 6.25
RBKB.US Rhinebeck Bancorp Inc 20260827 0 12.62 12.665 12.5 12.63 56265 12.63 up up correct
RCAT.US Red Cat Holdings Inc 20260827 0 9.105 9.43 8.95 9.28 5182900 9.28 up up correct
RCEL.US AVITA Medical Inc 20260827 0 10.41 10.5282 10.1411 10.32 254251 10.32 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260827 0 8.59 8.59 8.59 8.59 0 8.59
RCICX.US Resource Credit Income Fund Class C 20260827 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260827 0 8.59 8.59 8.59 8.59 0 8.59
RCILX.US RCILX 20260827 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260827 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260827 0 3.63 3.76 3.59 3.62 1258500 3.62 down up incorrect
RCKY.US Rocky Brands Inc 20260827 0 45.02 45.44 44.35 45.28 41007 45.1097 up down incorrect
RCMT.US RCM Technologies Inc 20260827 0 40.28 41.86 40.2 40.97 93600 40.97 up up correct
RCON.US Recon Technology Ltd 20260827 0 1.78 1.96 1.72 1.75 599100 1.75 down up incorrect
RDCM.US RADCOM Ltd 20260827 0 10.33 10.78 10.17 10.41 44100 10.41 up up correct
RDHL.US RedHill Biopharma Ltd 20260827 0 0.595 0.63 0.593 0.63 35600 0.63 up up correct
RDI.US Reading International Inc 20260827 0 1.94 2.11 1.94 2.1 275213 2.1 up up correct
RDIB.US Reading International Inc 20260827 0 15 16.23 13.05 15.4 199731 15.4 up up correct
RDNT.US RadNet Inc 20260827 0 75.75 76.5 74.94 75.36 528473 75.36 down down correct
RDVT.US Red Violet Inc 20260827 0 70.4 72.09 70.4 72 382510 72 up up correct
RDWR.US Radware Ltd 20260827 0 29.07 30.17 29.03 29.57 396400 29.57 up up correct
REAL.US The RealReal Inc 20260827 0 10.99 11.205 10.88 10.95 1748700 10.95 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260827 0 25.91 27.2 23.3 23.63 1663625 23.63 down down correct
REED.US Reed's Inc 20260827 0 0.955 1.03 0.94 0.9751 11169 0.9751 up up correct
REFR.US Research Frontiers Incorporated 20260827 0 0.51 0.53 0.47 0.49 347400 0.49 down down correct
REG.US Regency Centers Corporation 20260827 0 75.66 75.8764 75.38 75.46 654373 75.46 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260827 0 806.18 817.62 804.27 807.71 766800 807.71 up down incorrect
REKR.US Rekor Systems Inc 20260827 0 0.588 0.61 0.574 0.574 1312700 0.574 down up incorrect
RELL.US Richardson Electronics Ltd 20260827 0 18.07 18.17 17.8 17.99 129229 17.99 down down correct
RELY.US Remitly Global Inc. Common Stock 20260827 0 25.75 26.5 25.61 25.985 2665100 25.985 up up correct
REPL.US Replimune Group Inc 20260827 0 15.76 16.15 15.555 15.6 1670788 15.6 down down correct
RETO.US ReTo Eco 20260827 0 1.42 1.4694 1.35 1.4 73813 1.4 down down correct
REYN.US Reynolds Consumer Products Inc 20260827 0 24.31 24.56 24.095 24.2 895661 24.2 down down correct
RFIL.US RF Industries Ltd 20260827 0 10.61 11.04 10.57 10.85 120702 10.85 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260827 0 5.52 5.63 5.426 5.52 73600 5.52
RGCO.US RGC Resources Inc 20260827 0 21.69 21.88 21.69 21.84 7522 21.84 up up correct
RGEN.US Repligen Corporation 20260827 0 179.9 183.09 179.14 182.03 611900 182.03 up up correct
RGLD.US Royal Gold Inc 20260827 0 264.89 270.24 264.68 268.96 719300 268.96 up up correct
RGNX.US REGENXBIO Inc 20260827 0 9.35 9.46 9.04 9.37 916585 9.37 up up correct
RGP.US Resources Connection Inc 20260827 0 4.2 4.27 4.2 4.26 279139 4.26 up down incorrect
RIBT.US RiceBran Technologies 20260827 0 0.0002 0.0002 0.0002 0.0002 5110 0.0002
RICK.US RCI Hospitality Holdings Inc 20260827 0 29.42 29.71 29.17 29.53 58900 29.53 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260827 0 46.29 47 45.605 46.86 210027 46.86 up down incorrect
RILY.US B. Riley Financial Inc 20260827 0 7.09 7.19 6.98 7.11 363700 7.11 up up correct
RILYN.US B. Riley Financial Inc 20260827 0 25.06 25.075 25.06 25.066 39957 25.066 up up correct
RILYP.US B. Riley Financial Inc 20260827 0 13.02 13.2999 12.6 13.2999 5813 13.2999 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260827 0 21.45 21.77 21.34 21.73 10734 21.73 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260827 0 19.66 20.26 19.66 20.15 30300 20.15 up up correct
RIOT.US Riot Blockchain Inc 20260827 0 21.125 21.855 20.65 20.88 15330900 20.88 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260827 0 16.45 16.97 16.42 16.8 16334100 16.8 up up correct
RKDA.US Arcadia Biosciences Inc 20260827 0 0.5 0.5145 0.478 0.5129 50629 0.5129 up up correct
RKLB.US Rocket Lab USA Inc. 20260827 0 66.91 67.57 65.42 67.53 11492100 67.53 up up correct
RLAY.US Relay Therapeutics Inc 20260827 0 19.23 19.68 19.16 19.42 2394437 19.42 up up correct
RLMD.US Relmada Therapeutics Inc 20260827 0 4.53 4.58 4.485 4.52 496494 4.52 down down correct
RLYB.US Rallybio Corporation Common Stock 20260827 0 17.18 17.23 16.76 16.76 5900 16.76 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260827 0 15.9 16.05 15.805 15.95 74802 15.95 up up correct
RMBS.US Rambus Inc 20260827 0 91.7 92.9 89.77 91.11 1370500 91.11 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260827 0 1.11 1.17 1.09 1.17 125200 1.17 up up correct
RMNI.US Rimini Street Inc 20260827 0 5.16 5.4 5.16 5.37 660410 5.37 up up correct
RMR.US The RMR Group Inc 20260827 0 19.48 19.68 19.36 19.48 69400 19.48
RMTI.US Rockwell Medical Inc 20260827 0 7.93 8.06 7.75 7.75 5918 7.75 down down correct
RNA.US Avidity Biosciences Inc 20260827 0 13.78 14.09 13.5916 13.98 120562 13.98 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260827 0 2.35 2.4085 2.27 2.28 27617 2.28 down down correct
RNST.US Renasant Corporation 20260827 0 41.05 41.29 40.43 41.27 464532 41.27 up up correct
RNW.US Renew Energy Global PLC 20260827 0 6.83 6.85 6.82 6.82 2363100 6.82 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260827 0 1.47 1.55 1.43 1.48 427900 1.48 up down incorrect
ROAD.US Construction Partners Inc 20260827 0 114.86 115.165 110.5405 114.75 397916 114.75 down down correct
ROCK.US Gibraltar Industries Inc 20260827 0 46.09 46.76 45.53 45.85 157100 45.85 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260827 0 36.845 37.81 36.5 37.58 4924468 37.58 up up correct
ROKU.US Roku Inc 20260827 0 158.3 158.675 156.15 156.25 2720400 156.25 down down correct
ROOT.US Root Inc 20260827 0 58.56 58.84 54.81 55.045 117462 55.045 down down correct
ROST.US Ross Stores Inc 20260827 0 232.72 235.44 229.48 229.87 2317000 229.87 down up incorrect
RPAY.US Repay Holdings Corporation 20260827 0 3.73 3.815 3.71 3.78 218601 3.78 up down incorrect
RPD.US Rapid7 Inc 20260827 0 12.9 13.82 12.35 13.5 2638403 13.5 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260827 0 1.67 1.68 1.61 1.61 134500 1.61 down down correct
RPRX.US Royalty Pharma plc 20260827 0 61.42 62.35 61.01 61.92 2093700 61.92 up up correct
RRBI.US Red River Bancshares Inc 20260827 0 100.4 101.56 99.588 101.52 39000 101.52 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260827 0 10.03 10.36 9.38 9.42 297500 9.42 down down correct
RRR.US Red Rock Resorts Inc 20260827 0 59.21 59.65 58.29 58.4 762400 58.4 down down correct
RSSS.US Research Solutions Inc 20260827 0 2.25 2.3 2.2 2.21 15300 2.21 down up incorrect
RSVR.US Reservoir Media Inc 20260827 0 9.78 9.9 9.73 9.75 29400 9.75 down down correct
RUN.US Sunrun Inc 20260827 0 9.26 9.29 8.97 9.06 4999900 9.06 down down correct
RUSHA.US Rush Enterprises Inc 20260827 0 50.92 51.2867 50.5467 51.08 496500 51.08 up up correct
RUSHB.US Rush Enterprises Inc 20260827 0 51.0067 52.9067 50.6733 51.4667 125250 51.4667 up up correct
RVMD.US Revolution Medicines Inc 20260827 0 219.48 224.31 216.13 221.15 3359200 221.15 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260827 0 0.48 0.515 0.47 0.5045 17592 0.5045 up up correct
RVSB.US Riverview Bancorp Inc 20260827 0 5.18 5.26 5.16 5.18 44200 5.18
RWAY.US Runway Growth Finance Corp. Common Stock 20260827 0 6.53 6.64 6.53 6.58 448354 6.58 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260827 0 3.515 3.55 3.42 3.44 10986800 3.44 down down correct
RXST.US RxSight Inc. Common Stock 20260827 0 6.36 6.69 6.27 6.61 580116 6.61 up down incorrect
RXT.US Rackspace Technology Inc 20260827 0 3.45 3.56 3.34 3.38 5621856 3.38 down down correct
RYAAY.US Ryanair Holdings plc 20260827 0 56.38 56.38 55.31 55.45 1470400 55.45 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260827 0 111.21 113.97 110.03 112.53 311100 112.53 up up correct
RZLT.US Rezolute Inc 20260827 0 5.07 5.081 4.935 4.98 784234 4.98 down down correct
SABR.US Sabre Corporation 20260827 0 2.19 2.26 2.105 2.14 2947800 2.14 down down correct
SABS.US SAB Biotherapeutics Inc 20260827 0 3.86 3.93 3.835 3.93 282217 3.93 up up correct
SABSW.US SAB Biotherapeutics Inc 20260827 0 0.0276 0.0276 0.0252 0.0254 15543 0.0254 down down correct
SAFT.US Safety Insurance Group Inc 20260827 0 103.61 103.8 103.56 103.79 102815 102.8696 up up correct
SAIA.US Saia Inc 20260827 0 349.83 358.34 349.83 353.08 371300 353.08 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260827 0 9.97 10.265 9.925 10.12 53291 10.12 up up correct
SANA.US Sana Biotechnology Inc 20260827 0 4.16 4.215 4.07 4.09 1719200 4.09 down down correct
SANM.US Sanmina Corporation 20260827 0 199.54 207.03 198 203.35 787800 203.35 up up correct
SBAC.US SBA Communications Corporation 20260827 0 183.74 188.34 183.48 186.96 668300 186.96 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260827 0 34.12 34.575 33.96 34.31 558649 34.31 up up correct
SBET.US Sharplink Gaming Ltd 20260827 0 8.45 9.06 8.39 8.88 10204300 8.88 up up correct
SBFG.US SB Financial Group Inc 20260827 0 27.57 27.915 27.37 27.87 9680 27.87 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260827 0 14.12 14.31 13.9 14.02 482599 13.7757 down down correct
SBLK.US Star Bulk Carriers Corp 20260827 0 30.02 30.74 29.97 30.42 1373093 30.42 up up correct
SBNY.US Signature Bank 20260827 0 0.16 0.17 0.16 0.16 101500 0.16
SBRA.US Sabra Health Care REIT Inc 20260827 0 20.8 20.9833 20.645 20.7 1077831 20.7 down down correct
SBSI.US Southside Bancshares Inc 20260827 0 31.81 31.9 31.38 31.88 114700 31.88 up up correct
SBUX.US Starbucks Corporation 20260827 0 108.57 108.74 106.77 107.26 6418200 107.26 down down correct
SCHL.US Scholastic Corporation 20260827 0 39.82 41.3 39.02 39.11 216400 38.86 down down correct
SCKT.US Socket Mobile Inc 20260827 0 0.78 0.78 0.7 0.72 268000 0.72 down up incorrect
SCOR.US comScore Inc 20260827 0 5.33 5.48 5.135 5.23 51224 5.23 down down correct
SCPS.US Scopus BioPharma Inc 20260827 0 0.0004 0.0004 0.0004 0.0004 1199 0.0004
SCSC.US ScanSource Inc 20260827 0 56.13 58.17 56.065 58.1 215082 58.1 up up correct
SCYX.US SCYNEXIS Inc 20260827 0 5.65 5.7006 5.39 5.52 87201 5.52 down down correct
SDGR.US Schrödinger Inc 20260827 0 19.49 20.41 19.4885 20.41 863133 20.41 up down incorrect
SEAC.US SeaChange International Inc 20260827 0 3.06 3.06 3.06 3.06 600 3.06
SEAT.US Vivid Seats Inc. Class A Common Stock 20260827 0 6.87 6.87 6.17 6.27 86200 6.27 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260827 0 0.03 0.03 0.03 0.03 0 0.03
SEDG.US SolarEdge Technologies Inc 20260827 0 33.785 34.172 32.52 33.51 2610100 33.51 down down correct
SEED.US Origin Agritech Limited 20260827 0 1.01 1.01 0.99 0.99 1400 0.99 down down correct
SEER.US Seer Inc 20260827 0 2 2.04 2 2.01 102782 2.01 up down incorrect
SEIC.US SEI Investments Company 20260827 0 110.27 111.425 109.89 111.3 710107 111.3 up down incorrect
SELF.US Global Self Storage Inc 20260827 0 5.69 5.69 5.42 5.6 24905 5.6 down up incorrect
SENEA.US Seneca Foods Corporation 20260827 0 191.79 194.07 188.49 192.22 53858 192.22 up up correct
SENEB.US Seneca Foods Corporation 20260827 0 193.67 193.67 193.67 193.67 25 193.67
SERA.US Sera Prognostics Inc. Class A Common Stock 20260827 0 2.11 2.2 1.98 2.03 51436 2.03 down down correct
SFBC.US Sound Financial Bancorp Inc 20260827 0 47.32 47.32 47.32 47.32 866 47.32
SFBS.US ServisFirst Bancshares Inc 20260827 0 42.76 43.33 42.3001 43.19 418311 43.19 up up correct
SFIX.US Stitch Fix Inc 20260827 0 3.14 3.17 3.06 3.09 1353600 3.09 down down correct
SFM.US Sprouts Farmers Market Inc 20260827 0 86.83 87.01 81 81.04 1476932 81.04 down down correct
SFNC.US Simmons First National Corporation 20260827 0 22.62 22.76 22.44 22.69 597900 22.69 up up correct
SFST.US Southern First Bancshares Inc 20260827 0 61.72 62.35 61 62.19 94500 62.19 up up correct
SGA.US Saga Communications Inc 20260827 0 9.09 9.13 8.88 8.9 12500 8.9 down down correct
SGC.US Superior Group of Companies Inc 20260827 0 12.31 12.655 12.15 12.17 24300 12.17 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260827 0 8.3 8.548 8.25 8.41 165300 8.41 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260827 0 12.3 12.63 12.16 12.61 1038123 12.61 up up correct
SGRP.US SPAR Group Inc 20260827 0 0.6763 0.6825 0.6411 0.68 205446 0.68 up down incorrect
SGRY.US Surgery Partners Inc 20260827 0 13.9 14.1 13.68 13.93 1371800 13.93 up down incorrect
SHBI.US Shore Bancshares Inc 20260827 0 22.87 23.14 22.785 23.06 152339 22.9172 up up correct
SHC.US Sotera Health Company 20260827 0 19.55 19.72 19.46 19.48 1775400 19.48 down down correct
SHEN.US Shenandoah Telecommunications Company 20260827 0 12.19 12.34 12.1 12.16 331725 12.16 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260827 0 17.04 17.72 17.04 17.66 233700 17.66 up up correct
SHLS.US Shoals Technologies Group Inc 20260827 0 7.47 7.59 7.325 7.42 3450711 7.42 down down correct
SHO.US PI 20260827 0 21.65 21.7399 21.575 21.575 10748 21.575 down down correct
SHOO.US Steven Madden Ltd 20260827 0 44.59 45.375 44.29 44.69 572795 44.69 up up correct
SIBN.US SI 20260827 0 19.4 19.68 19.17 19.2 629381 19.2 down up incorrect
SIEB.US Siebert Financial Corp 20260827 0 2.05 2.06 1.97 1.97 34500 1.97 down down correct
SIFY.US Sify Technologies Limited 20260827 0 14.16 14.9 14.16 14.79 20300 14.79 up up correct
SIGA.US SIGA Technologies Inc 20260827 0 3.05 3.09 2.91 3.06 813600 3.06 up up correct
SIGI.US Selective Insurance Group Inc 20260827 0 91.43 92.42 90.07 92.3 266321 92.3 up down incorrect
SIGIP.US Selective Insurance Group Inc 20260827 0 15.67 15.86 15.67 15.79 2800 15.502 up down incorrect
SILC.US Silicom Ltd 20260827 0 46.35 47.98 45.62 47.63 411800 47.63 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20260827 0 272 272 249 255.08 696100 255.08 down up incorrect
SINT.US Sintx Technologies Inc 20260827 0 1.56 1.58 1.51 1.53 51400 1.53 down down correct
SIRI.US Sirius XM Holdings Inc 20260827 0 28.42 28.745 28.34 28.5 1955528 28.5 up up correct
SISI.US Shineco Inc 20260827 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260827 0 612.13 624.082 593.76 599.89 212700 599.89 down down correct
SJ.US Scienjoy Holding Corporation 20260827 0 1 1 0.875 0.98 26300 0.98 down down correct
SKIN.US The Beauty Health Company 20260827 0 0.68 0.72 0.68 0.692 265500 0.692 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260827 0 1.35 1.56 1.34 1.47 1788497 1.47 up up correct
SKYW.US SkyWest Inc 20260827 0 99.71 100.5 98.82 98.87 230180 98.87 down down correct
SLAB.US Silicon Laboratories Inc 20260827 0 218.7 219.06 218.45 218.95 206400 218.95 up up correct
SLDB.US Solid Biosciences Inc 20260827 0 10.03 10.27 9.89 10.13 988931 10.13 up up correct
SLGL.US Sol 20260827 0 80.45 80.7 71.97 72.57 58700 72.57 down down correct
SLGN.US Silgan Holdings Inc 20260827 0 42.38 42.77 41.76 41.85 698900 41.6384 down down correct
SLM.US SLM Corporation 20260827 0 26.61 27.01 26.56 26.77 1371200 26.77 up up correct
SLMBP.US SLM Corporation 20260827 0 74.95 75.24 74.95 75.23 6500 75.23 up up correct
SLN.US Silence Therapeutics plc 20260827 0 13.47 13.685 13.36 13.45 283600 13.45 down down correct
SLNG.US Stabilis Solutions Inc 20260827 0 5.84 5.87 5.78 5.84 2400 5.84
SLNH.US Soluna Holdings Inc 20260827 0 1.19 1.21 1.15 1.19 11144200 1.19
SLNHP.US Soluna Holdings Inc Preferred Series A 20260827 0 12 12.26 10.98 12.125 12327 12.125 up up correct
SLP.US Simulations Plus Inc 20260827 0 18.4 18.42 18.4 18.42 157200 18.42 up up correct
SLRC.US SLR Investment Corp 20260827 0 12.48 12.57 12.37 12.48 307300 12.48
SLS.US SELLAS Life Sciences Group Inc 20260827 0 14.08 15.56 13.92 15.21 12117400 15.21 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260827 0 73.93 74.45 73.2 74.32 100970 74.32 up up correct
SMBK.US SmartFinancial Inc 20260827 0 50.27 50.8 49.75 50.59 76700 50.59 up down incorrect
SMCI.US Super Micro Computer Inc 20260827 0 38.69 39.47 37.48 38.46 41662100 38.46 down up incorrect
SMID.US Smith 20260827 0 25.85 27 24.63 24.89 20900 24.89 down up incorrect
SMIT.US Schmitt Industries Inc 20260827 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260827 0 14.3 14.65 13.92 14.33 4836700 14.33 up up correct
SMPL.US The Simply Good Foods Company 20260827 0 10.46 10.52 10.13 10.21 2329671 10.21 down down correct
SMSI.US Smith Micro Software Inc 20260827 0 2.94 2.97 2.93 2.96 5900 2.96 up up correct
SMTC.US Semtech Corporation 20260827 0 149.4 150.37 139.44 142.43 3645600 142.43 down down correct
SMTI.US Sanara MedTech Inc 20260827 0 34.56 34.76 34.54 34.58 161200 34.58 up up correct
SNAX.US Stryve Foods Inc 20260827 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SNBR.US Sleep Number Corporation 20260827 0 0.0202 0.0259 0.0202 0.0204 61113 0.0204 up up correct
SND.US Smart Sand Inc 20260827 0 4.84 5.095 4.84 5.04 318940 5.04 up up correct
SNDL.US Sundial Growers Inc 20260827 0 1.37 1.39 1.34 1.35 845504 1.35 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260827 0 20.01 20.23 19.7 20.16 652400 20.16 up up correct
SNES.US SenesTech Inc 20260827 0 1.14 1.17 1.05 1.1 122500 1.1 down down correct
SNEX.US StoneX Group Inc 20260827 0 69.28 69.735 67.365 68.35 779931 68.35 down down correct
SNFCA.US Security National Financial Corporation 20260827 0 8.67 8.8399 8.6622 8.74 17582 8.74 up up correct
SNGX.US Soligenix Inc 20260827 0 0.381 0.3859 0.3751 0.38 379815 0.38 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260827 0 1.4 1.4 1.33 1.33 60321 1.33 down down correct
SNPS.US Synopsys Inc 20260827 0 419.66 464.98 415.31 464.89 4072200 464.89 up up correct
SNT.US Senstar Technologies Ltd. 20260827 0 1.73 1.74 1.59 1.71 26600 1.71 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260827 0 1.72 1.78 1.71 1.78 8100 1.78 up up correct
SNY.US Sanofi 20260827 0 44.86 45.08 44.72 44.84 2290800 44.84 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260827 0 19.005 19.47 18.59 19.18 37635800 19.18 up up correct
SOHOB.US Sotherly Hotels Inc 20260827 0 2.8 2.8 2.8 2.8 0 2.8
SOHON.US Sotherly Hotels Inc 20260827 0 2.65 2.65 2.65 2.65 0 2.65
SOHOO.US Sotherly Hotels Inc 20260827 0 1.9 1.9 1.9 1.9 0 1.9
SOHU.US Sohu.com Limited 20260827 0 14.05 14.365 13.93 14.135 51109 14.135 up up correct
SONM.US Sonim Technologies Inc 20260827 0 3.26 3.365 2.925 3.27 15208 3.27 up up correct
SONO.US Sonos Inc 20260827 0 15.36 15.57 15.05 15.1 1749139 15.1 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260827 0 8.55 8.98 8.44 8.92 614239 8.92 up up correct
SOTK.US Sono 20260827 0 5.04 5.1 5.01 5.03 32465 5.03 down down correct
SPCB.US SuperCom Ltd 20260827 0 10.94 10.94 10.21 10.22 277234 10.22 down down correct
SPFI.US South Plains Financial Inc 20260827 0 43.21 43.725 42.92 43.62 96463 43.62 up up correct
SPOK.US Spok Holdings Inc 20260827 0 10.4 10.425 10.2901 10.36 127677 10.36 down down correct
SPRB.US Spruce Biosciences Inc 20260827 0 62 63.56 60.55 63.3 80304 63.3 up down incorrect
SPRO.US Spero Therapeutics Inc 20260827 0 1.22 1.23 1.18 1.21 538487 1.21 down down correct
SPSC.US SPS Commerce Inc 20260827 0 81.87 85.03 81.58 84.2 420906 84.2 up up correct
SPT.US Sprout Social Inc 20260827 0 10.83 11.28 10.805 11.04 1678801 11.04 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260827 0 1.16 1.17 1.14 1.14 198715 1.14 down down correct
SPWR.US SunPower Corporation 20260827 0 0.305 0.3119 0.2901 0.2963 1960003 0.2963 down down correct
SQFT.US Presidio Property Trust Inc 20260827 0 1.57 1.57 1.53 1.53 4900 1.53 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260827 0 6.594 6.594 6.594 6.594 0 6.594
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260827 0 13.12 13.2 12.6 12.78 1188900 12.78 down down correct
SRAX.US SRAX Inc 20260827 0 0.0005 0.0005 0.0005 0.0005 50003 0.0005
SRCE.US 1st Source Corporation 20260827 0 85.8 86.76 85.2 86.49 83900 86.49 up up correct
SRNE.US Sorrento Therapeutics Inc 20260827 0 0.0004 0.0013 0.0004 0.0005 103292 0.0005 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20260827 0 19.35 22.59 18.77 21.59 7918700 21.59 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260827 0 62.28 62.28 62.28 62.28 0 62.28
SRRK.US Scholar Rock Holding Corporation 20260827 0 60 60.175 58.87 59.26 620700 59.26 down up incorrect
SRTS.US Sensus Healthcare Inc 20260827 0 3.21 3.4398 3.155 3.37 32605 3.37 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20260827 0 23.69 24.87 23.03 24.01 340746 24.01 up down incorrect
SSB.US South State Corporation 20260827 0 105.24 106.36 105 106.05 468700 106.05 up up correct
SSBI.US Summit State Bank 20260827 0 12.87 12.87 12.87 12.87 37 12.87
SSKN.US STRATA Skin Sciences Inc 20260827 0 0.005 0.005 0.005 0.005 5720 0.005
SSNC.US SS&C Technologies Holdings Inc 20260827 0 83.03 84.5 82.83 83.47 1889003 83.1682 up up correct
SSP.US The E.W. Scripps Company 20260827 0 3.11 3.24 3.085 3.19 545675 3.19 up down incorrect
SSRM.US SSR Mining Inc 20260827 0 37.86 39.04 37.77 39.01 1682700 39.01 up up correct
SSTI.US ShotSpotter Inc 20260827 0 6.03 6.39 6.005 6.32 130300 6.32 up up correct
SSYS.US Stratasys Ltd 20260827 0 7.91 8.04 7.9 7.98 850100 7.98 up up correct
STAA.US STAAR Surgical Company 20260827 0 22.67 22.82 22.31 22.39 565300 22.39 down down correct
STAB.US Statera Biopharma Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 111 0.0001
STBA.US S&T Bancorp Inc 20260827 0 49.56 49.89 48.84 49.84 300226 49.84 up up correct
STEP.US StepStone Group Inc 20260827 0 50 51.75 49.92 50.2 806700 49.87 up up correct
STGW.US MDC Partners Inc 20260827 0 8.64 8.96 8.5 8.88 1505800 8.88 up up correct
STIM.US Neuronetics Inc 20260827 0 3 3.04 2.93 2.96 695500 2.96 down down correct
STKS.US The ONE Group Hospitality Inc 20260827 0 1.682 1.73 1.66 1.66 10873 1.66 down down correct
STLD.US Steel Dynamics Inc 20260827 0 234.51 236.44 232.11 235.84 787724 235.84 up up correct
STNE.US StoneCo Ltd 20260827 0 9.7 9.85 9.5 9.56 3989400 9.56 down down correct
STOK.US Stoke Therapeutics Inc 20260827 0 33.01 33.18 32.001 32.59 939300 32.59 down down correct
STRA.US Strategic Education Inc 20260827 0 84.75 86.37 84.14 85.58 197400 85.58 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260827 0 97.6 98.1 97.51 98 1489000 97.4966 up up correct
STRL.US Sterling Construction Company Inc 20260827 0 512.16 513.84 492.45 506.37 495146 506.37 down down correct
STRM.US Streamline Health Solutions Inc 20260827 0 0.49 0.51 0.49 0.51 221080 0.51 up up correct
STRO.US Sutro Biopharma Inc 20260827 0 21.42 21.68 21.04 21.31 92167 21.31 down down correct
STRR.US Star Equity Holdings Inc 20260827 0 10.17 10.17 10.17 10.17 600 10.17
STRRP.US Star Equity Holdings Inc 20260827 0 9.95 9.95 9.8401 9.87 13843 9.622 down down correct
STRS.US Stratus Properties Inc 20260827 0 18.97 19.077 18.76 18.76 14524 18.76 down down correct
STRT.US Strattec Security Corporation 20260827 0 71.97 72.9299 70.12 70.29 87482 70.29 down down correct
STTK.US Shattuck Labs Inc 20260827 0 7.86 7.93 7.63 7.65 543534 7.65 down down correct
STX.US Seagate Technology Holdings plc 20260827 0 875.75 875.75 812.94 847.2 4895300 847.2 down down correct
SUNS.US SLR Senior Investment Corp 20260827 0 7.6 7.61 7.5 7.54 31900 7.54 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260827 0 44.87 45.035 43.89 44.19 464947 44.19 down down correct
SURG.US SurgePays Inc. Common Stock 20260827 0 0.18 0.18 0.17 0.176 1591300 0.176 down down correct
SVC.US Service Properties Trust 20260827 0 7.81 7.91 7.575 7.64 1262961 7.64 down down correct
SVRA.US Savara Inc 20260827 0 5.59 5.66 5.485 5.49 1595887 5.49 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260827 0 0.01 0.01 0.01 0.01 100000 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260827 0 1.75 1.75 1.71 1.71 13000 1.71 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260827 0 0.0068 0.0068 0.0058 0.0066 6912 0.0066 down down correct
SWBI.US Smith & Wesson Brands Inc 20260827 0 13.25 13.32 12.87 13.07 532089 13.07 down down correct
SWIM.US Latham Group Inc 20260827 0 7.03 7.25 6.97 6.98 459282 6.98 down down correct
SWKS.US Skyworks Solutions Inc 20260827 0 67 68.11 66.03 67.36 4640800 67.36 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260827 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260827 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260827 0 3.62 3.63 3.46 3.46 108400 3.46 down down correct
SY.US So 20260827 0 2.35 2.37 2.285 2.32 156370 2.32 down down correct
SYBT.US Stock Yards Bancorp Inc 20260827 0 79.45 79.94 78.56 79.73 109145 79.73 up up correct
SYBX.US Synlogic Inc 20260827 0 1.2125 1.2125 1.2125 1.2125 418 1.2125
SYNA.US Synaptics Incorporated 20260827 0 97.1 97.73 95.47 97.59 1645400 97.59 up up correct
SYPR.US Sypris Solutions Inc 20260827 0 1.76 1.8 1.68 1.71 19000 1.71 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260827 0 0.0001 0.0004 0.0001 0.0001 5851 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260827 0 10.54 10.54 10.54 10.54 0 10.54
TACO.US Del Taco Restaurants Inc 20260827 0 10.51 10.52 10.47 10.47 24100 10.47 down down correct
TACT.US TransAct Technologies Incorporated 20260827 0 5.03 5.13 5 5.08 9300 5.08 up up correct
TAIT.US Taitron Components Incorporated 20260827 0 1.8966 1.9 1.886 1.886 374 1.886 down up incorrect
TAKMX.US TAKMX 20260827 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260827 0 15.75 16.5 15.75 16.5 32285 16.5 up up correct
TANH.US Tantech Holdings Ltd 20260827 0 0.3731 0.3916 0.3701 0.373 18686 0.373 down down correct
TAOP.US Taoping Inc 20260827 0 0.98 1.15 0.93 1.12 106100 1.12 up up correct
TARA.US Protara Therapeutics Inc 20260827 0 3.93 4.04 3.9 3.99 256802 3.99 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260827 0 70.07 72.145 69.465 71.92 876400 71.92 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260827 0 7.78 8.22 7.7704 8.21 362243 8.21 up down incorrect
TATT.US TAT Technologies Ltd 20260827 0 38.67 38.67 36.88 37.33 131100 37.33 down down correct
TAYD.US Taylor Devices Inc 20260827 0 60.04 61.39 59.7 60.8 86443 60.8 up up correct
TBBK.US The Bancorp Inc 20260827 0 65.91 66.96 65.1 66.44 187159 66.44 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260827 0 3.74 3.825 3.73 3.77 2159333 3.77 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260827 0 22.33 22.466 22.325 22.375 30800 22.375 up up correct
TBNK.US Territorial Bancorp Inc 20260827 0 53 53 51.74 52.44 167366 52.44 down down correct
TBPH.US Theravance Biopharma Inc 20260827 0 17.04 17.105 17.03 17.04 487300 17.04
TC.US TuanChe ADR 20260827 0 2.01 2.08 1.93 1.93 147900 1.93 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260827 0 97.83 98.455 96.72 98.1 442575 97.8981 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260827 0 20.85 20.8844 20.745 20.75 5580 20.388 down up incorrect
TCBK.US TriCo Bancshares 20260827 0 53.82 54.015 53.25 53.87 216019 53.87 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260827 0 17.32 17.32 17.32 17.32 600 17.32
TCBX.US Third Coast Bancshares Inc. Common Stock 20260827 0 44.4 45.365 43.87 45.09 79500 45.09 up up correct
TCCO.US Technical Communications Corporation 20260827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260827 0 23.3 23.74 23.01 23.11 203300 23.11 down down correct
TCOM.US Trip.com Group Limited 20260827 0 44.94 44.99 44.49 44.61 2182297 44.61 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20260827 0 17.5 17.5 17.45 17.49 1572 17.49 down down correct
TCPC.US BlackRock TCP Capital Corp 20260827 0 4.12 4.185 4.1 4.13 703712 4.13 up up correct
TCRX.US Tscan Therapeutics Inc 20260827 0 0.7773 0.8 0.7474 0.7502 288103 0.7502 down down correct
TCX.US Tucows Inc 20260827 0 9.17 10.15 9.13 9.97 144748 9.97 up up correct
TDAC.US Trident Acquisitions Corp 20260827 0 10.835 10.835 10.835 10.835 545 10.835
TDACU.US Trident Acquisitions Corp 20260827 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260827 0 19.05 19.1 18.9 18.96 28581 18.96 down down correct
TDUP.US ThredUp Inc 20260827 0 2.72 2.747 2.67 2.68 1765800 2.68 down down correct
TEAM.US Atlassian Corporation Plc 20260827 0 169 185.73 168.73 185.62 6071400 185.62 up up correct
TECH.US Bio 20260827 0 72.38 72.5 72.35 72.47 1683900 72.47 up down incorrect
TELA.US TELA Bio Inc 20260827 0 0.67 0.7 0.639 0.65 134400 0.65 down down correct
TENB.US Tenable Holdings Inc 20260827 0 36.35 38.37 35.87 37.62 8236800 37.62 up down incorrect
TENX.US Tenax Therapeutics Inc 20260827 0 2.13 2.23 2.1 2.19 2647600 2.19 up up correct
TER.US Teradyne Inc 20260827 0 370.2 372.68 360.44 372.06 2445800 372.06 up up correct
TFC.US PR 20260827 0 17.6 17.91 17.5201 17.91 103724 17.91 up up correct
TFSL.US TFS Financial Corporation 20260827 0 17.85 18.02 17.65 17.91 745800 17.91 up up correct
TGLS.US Tecnoglass Inc 20260827 0 40.56 40.98 39.9 40.3 213700 40.3 down down correct
TGTX.US TG Therapeutics Inc 20260827 0 55 55.97 54.15 55.72 1222000 55.72 up up correct
TH.US Target Hospitality Corp 20260827 0 17.3 19.06 17.3 18.96 2584078 18.96 up up correct
THFF.US First Financial Corporation 20260827 0 78.7 79.97 78.04 79.5 88306 79.5 up up correct
THMO.US ThermoGenesis Holdings Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 155 0.0001
THRM.US Gentherm Incorporated 20260827 0 40.04 40.63 39.71 40.38 177286 40.38 up up correct
THRY.US Thryv Holdings Inc 20260827 0 1.91 1.98 1.895 1.9 486900 1.9 down down correct
TIGO.US Millicom International Cellular S.A 20260827 0 94.2 94.575 92.37 93.22 599100 93.22 down up incorrect
TIGR.US UP Fintech Holding Limited 20260827 0 5.49 5.49 5.02 5.06 3605400 5.06 down up incorrect
TIL.US Instil Bio Inc 20260827 0 7.685 7.875 7.6001 7.86 8285 7.86 up down incorrect
TILE.US Interface Inc 20260827 0 38.46 39.44 37.715 37.89 358079 37.89 down down correct
TIPT.US Tiptree Inc 20260827 0 18.14 18.43 18.14 18.29 166977 18.29 up up correct
TITN.US Titan Machinery Inc 20260827 0 17.1 18.87 16.57 18.42 443200 18.42 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260827 0 7.2 7.48 7.19 7.31 174000 7.31 up down incorrect
TLF.US Tandy Leather Factory Inc 20260827 0 2.58 2.65 2.54 2.65 12600 2.65 up down incorrect
TLRY.US Tilray Inc 20260827 0 4.69 4.7 4.51 4.57 2871600 4.57 down down correct
TLS.US Telos Corporation 20260827 0 4.53 4.95 4.525 4.82 1240600 4.82 up up correct
TLSA.US Tiziana Life Sciences PLC 20260827 0 1.09 1.14 1.05 1.08 272300 1.08 down up incorrect
TMC.US TMC the metals company Inc 20260827 0 5.03 5.15 4.945 5.09 8334770 5.09 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260827 0 4.72 4.78 4.405 4.6 226000 4.6 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260827 0 0.01 0.0135 0.0081 0.0102 204903 0.0102 up up correct
TMDX.US TransMedics Group Inc 20260827 0 91.59 94.24 91.13 91.75 417800 91.75 up up correct
TMUS.US T 20260827 0 176.22 178.83 176.22 177.75 3942900 176.73 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260827 0 21.2 21.94 21.02 21.4 1031200 21.4 up down incorrect
TNGX.US Bctg Acquisition Corp 20260827 0 25.39 26.85 25.24 25.28 2037400 25.28 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260827 0 13.66 14.05 13.45 13.56 541400 13.56 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260827 0 0.7 0.7139 0.6902 0.6952 1244726 0.6952 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260827 0 1.75 1.83 1.72 1.77 30800 1.77 up up correct
TOPS.US Top Ships Inc 20260827 0 0.8 0.8 0.76 0.79 94800 0.79 down down correct
TOUR.US Tuniu Corporation 20260827 0 4.72 4.82 4.71 4.74 9000 4.74 up up correct
TOWN.US TowneBank 20260827 0 37.27 37.45 36.99 37.37 490487 37.37 up up correct
TPST.US Tempest Therapeutics Inc 20260827 0 1.1 1.11 1.075 1.08 69400 1.08 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260827 0 7.02 7.37 6.8 7.27 248603 7.27 up up correct
TREE.US LendingTree Inc 20260827 0 29.96 30.5518 27.7 28.28 853702 28.28 down down correct
TRIB.US Trinity Biotech plc 20260827 0 9.86 10.32 9.75 9.75 11200 9.75 down down correct
TRIN.US Trinity Capital Inc 20260827 0 18.7 18.86 18.66 18.7 690096 18.7
TRIP.US TripAdvisor Inc 20260827 0 9.87 9.905 9.6412 9.79 3438152 9.79 down down correct
TRMB.US Trimble Inc 20260827 0 60.41 61.69 59.97 61.54 2193000 61.54 up up correct
TRMD.US TORM plc 20260827 0 30.52 31.9 30.5 31.8 894493 31.8 up up correct
TRMK.US Trustmark Corporation 20260827 0 45.89 46.28 45.52 46.23 166473 45.9783 up down incorrect
TRNS.US Transcat Inc 20260827 0 90.47 91.77 89.42 89.87 103600 89.87 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260827 0 2.21 2.23 2.07 2.14 971007 2.14 down down correct
TROO.US TROOPS Inc 20260827 0 1.98 2.34 1.98 2.2 660000 2.2 up up correct
TROW.US T. Rowe Price Group Inc 20260827 0 111.9 113.39 111.75 112.36 859100 112.36 up up correct
TRS.US TriMas Corporation 20260827 0 39.98 40.165 38.9 39.58 311463 39.58 down down correct
TRST.US TrustCo Bank Corp NY 20260827 0 56.82 57.39 56.39 57.35 114600 57.35 up up correct
TRTN.US PE 20260827 0 18.62 18.9 18.62 18.77 5803 18.77 up up correct
TRUP.US Trupanion Inc 20260827 0 29.96 30.65 29.445 29.65 498377 29.65 down down correct
TRVG.US trivago N.V 20260827 0 5.7 5.85 5.61 5.62 111300 5.62 down down correct
TRVI.US Trevi Therapeutics Inc 20260827 0 17.85 18.105 17.61 17.96 1231300 17.96 up up correct
TRVN.US Trevena Inc 20260827 0 0.001 0.001 0.001 0.001 0 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260827 0 43.44 46.56 43.1 45.7 214023 45.7 up down incorrect
TSBK.US Timberland Bancorp Inc 20260827 0 46.14 46.59 45.72 46.24 26392 46.24 up up correct
TSCO.US Tractor Supply Company 20260827 0 34.66 35.04 34.45 34.7 7610004 34.7 up up correct
TSEM.US Tower Semiconductor Ltd 20260827 0 226.3 229.425 218.5 219.85 1068885 219.85 down down correct
TSHA.US Taysha Gene Therapies Inc 20260827 0 5.99 6.09 5.8902 5.96 2187346 5.96 down down correct
TSLA.US Tesla Inc 20260827 0 346.16 355.74 345.45 354.81 30136200 354.81 up up correct
TTD.US The Trade Desk Inc 20260827 0 13.12 13.655 13.08 13.42 20617500 13.42 up up correct
TTEC.US TTEC Holdings Inc 20260827 0 1.38 1.44 1.38 1.38 297154 1.38
TTEK.US Tetra Tech Inc 20260827 0 36.4 36.72 36.14 36.64 1867400 36.64 up up correct
TTGT.US TechTarget Inc 20260827 0 3.9 3.97 3.82 3.91 193600 3.91 up up correct
TTMI.US TTM Technologies Inc 20260827 0 127.08 129.51 121.92 124.73 2626300 124.73 down up incorrect
TTOO.US T2 Biosystems Inc 20260827 0 0.001 0.001 0.001 0.001 488 0.001
TTSH.US Tile Shop Holdings Inc. Common Stock 20260827 0 2.55 2.55 2.51 2.51 6434 2.51 down down correct
TTWO.US Take 20260827 0 234.9 238.25 225.1 233 4228057 233 down down correct
TUSK.US Mammoth Energy Services Inc 20260827 0 3.14 3.224 3.12 3.15 42000 3.15 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260827 0 10.75 10.75 10.75 10.75 0 10.75
TVACW.US Thayer Ventures Acquisition Corporation 20260827 0 0.4664 0.4664 0.3327 0.3714 644 0.3714 down down correct
TVTX.US Travere Therapeutics Inc 20260827 0 66.69 67.85 65.65 67.52 911600 67.52 up up correct
TW.US Tradeweb Markets Inc 20260827 0 107.5 108.55 107.06 108.1 1141600 107.9595 up up correct
TWIN.US Twin Disc Incorporated 20260827 0 23.41 23.71 22.64 23.36 112100 23.36 down down correct
TWLVU.US Twelve Seas Investment Company II 20260827 0 10.16 10.16 10.16 10.16 0 10.16
TWST.US Twist Bioscience Corporation 20260827 0 149.23 155.44 148.44 153.1 1252200 153.1 up up correct
TXG.US 10x Genomics Inc 20260827 0 64.1 65.74 63 64.85 2332300 64.85 up up correct
TXMD.US TherapeuticsMD Inc 20260827 0 2.25 2.26 2.22 2.22 25100 2.22 down down correct
TXN.US Texas Instruments Incorporated 20260827 0 262.6 267.48 261.1 266.54 5602900 266.54 up up correct
TXRH.US Texas Roadhouse Inc 20260827 0 201.8 204.41 199.66 200.12 633700 199.3527 down down correct
TYRA.US Tyra Biosciences Inc 20260827 0 26.17 26.685 25.92 26.13 253994 26.13 down down correct
TZOO.US Travelzoo 20260827 0 6.78 6.79 6.6 6.66 46400 6.66 down down correct
UAL.US United Airlines Holdings Inc 20260827 0 114.25 114.84 112.27 112.39 2121700 112.39 down up incorrect
UBCP.US United Bancorp Inc 20260827 0 15.71 15.71 15.71 15.71 700 15.71
UBOH.US United Bancshares Inc 20260827 0 39.26 39.26 39.25 39.25 1008 38.9907 down up incorrect
UBSI.US United Bankshares Inc 20260827 0 47.09 47.56 46.85 47.49 699238 47.49 up up correct
UCL.US uCloudlink Group Inc 20260827 0 0.376 0.389 0.3687 0.3889 190750 0.3889 up up correct
UCTT.US Ultra Clean Holdings Inc 20260827 0 75.08 76.75 72.58 74.75 606200 74.75 down down correct
UEIC.US Universal Electronics Inc 20260827 0 4.44 4.47 4.235 4.3 33793 4.3 down down correct
UFCS.US United Fire Group Inc 20260827 0 53.45 53.96 52.91 53.88 82000 53.88 up up correct
UFPI.US UFP Industries Inc 20260827 0 85.5 86.265 85.19 85.33 244436 84.9665 down down correct
UFPT.US UFP Technologies Inc 20260827 0 301.29 305.53 298.64 299.95 102300 299.95 down down correct
UG.US United 20260827 0 7.19 7.37 7.19 7.2 3375 7.2 up up correct
UHAL.US AMERCO 20260827 0 68.7 69.13 68.12 68.41 149300 68.41 down down correct
UK.US Ucommune International Ltd 20260827 0 2.1708 2.1708 2.0401 2.06 2854 2.06 down down correct
ULBI.US Ultralife Corporation 20260827 0 6.56 6.69 6.44 6.51 27519 6.51 down down correct
ULCC.US Frontier Group Holdings Inc 20260827 0 5.95 6.045 5.88 5.91 1838780 5.91 down down correct
ULH.US Universal Logistics Holdings Inc 20260827 0 19.15 19.5 18.69 18.94 29074 18.8335 down down correct
ULTA.US Ulta Beauty Inc 20260827 0 536.07 543.29 526.95 540.1 1239170 540.1 up down incorrect
UMBF.US UMB Financial Corporation 20260827 0 142.21 145.07 141.96 144.54 564200 144.54 up down incorrect
UNB.US Union Bankshares Inc 20260827 0 23.58 23.59 23.45 23.45 3663 23.45 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260827 0 5.43 5.515 5.42 5.5 366162 5.5 up up correct
UNIT.US Uniti Group Inc 20260827 0 10.23 10.33 10.08 10.14 757401 10.14 down down correct
UNTY.US Unity Bancorp Inc 20260827 0 58.05 58.87 57.7 58.3 58246 58.3 up up correct
UONE.US Urban One Inc 20260827 0 4.84 4.97 4.8 4.8 3300 4.8 down up incorrect
UONEK.US Urban One Inc 20260827 0 4.7155 4.7155 4.36 4.36 1767 4.36 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260827 0 5.21 5.5 4.6001 5.04 52331 5.04 down up incorrect
UPLD.US Upland Software Inc 20260827 0 4.62 5.04 4.52 4.63 41587 4.63 up down incorrect
UPST.US Upstart Holdings Inc 20260827 0 30.88 31.65 30.02 30.46 2851220 30.46 down up incorrect
UPWK.US Upwork Inc 20260827 0 8.77 9.02 8.72 8.92 2738127 8.92 up down incorrect
URBN.US Urban Outfitters Inc 20260827 0 82.7 85.43 78.21 78.79 2871800 78.79 down up incorrect
URGN.US UroGen Pharma Ltd 20260827 0 46.13 46.51 45.285 45.5 559800 45.5 down down correct
UROY.US Uranium Royalty Corp 20260827 0 4.26 4.38 4.18 4.33 1797385 4.33 up up correct
USAU.US U.S. Gold Corp 20260827 0 16.19 16.62 16.19 16.49 136100 16.49 up up correct
USCB.US US Century Bank 20260827 0 22.17 22.33 22.04 22.29 22300 22.29 up up correct
USEG.US U.S. Energy Corp 20260827 0 1.59 1.6188 1.5 1.51 859699 1.51 down down correct
USIO.US Usio Inc 20260827 0 2.91 2.94 2.65 2.71 319500 2.71 down down correct
USLM.US United States Lime & Minerals Inc 20260827 0 117.18 120.645 117.18 119.66 170682 119.66 up up correct
USQIX.US USQ Core Real Estate Fund 20260827 0 14.15 14.15 14.15 14.15 0 14.15
UTHR.US United Therapeutics Corporation 20260827 0 513.98 531.76 511 527.91 391000 527.91 up up correct
UTMD.US Utah Medical Products Inc 20260827 0 70.05 72.08 70.05 71.8 30500 71.8 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260827 0 2.36 2.36 2.34 2.34 3700 2.34 down down correct
UVSP.US Univest Financial Corporation 20260827 0 41.44 41.69 40.98 41.69 117712 41.69 up down incorrect
UXIN.US Uxin Limited 20260827 0 1.16 1.18 1.15 1.17 28700 1.17 up down incorrect
VABK.US Virginia National Bankshares Corporation 20260827 0 46.53 46.75 46.32 46.32 2852 46.32 down up incorrect
VALN.US Valneva SE 20260827 0 6.66 6.66 6.54 6.56 21503 6.56 down up incorrect
VALU.US Value Line Inc 20260827 0 37.88 37.88 36.38 36.82 2078 36.82 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260827 0 0.01 0.01 0.01 0.01 160 0.01
VBNK.US VersaBank Common Shares 20260827 0 19.67 20.5162 19.67 20.49 80826 20.49 up up correct
VC.US Visteon Corporation 20260827 0 103.26 104.2 100.67 100.98 784400 100.6081 down down correct
VCEL.US Vericel Corporation 20260827 0 42.39 42.65 41.16 41.18 533500 41.18 down up incorrect
VCMIX.US Versus Capital Multi 20260827 0 23.38 23.38 23.38 23.38 0 23.38
VCNX.US Vaccinex Inc 20260827 0 0.72 0.72 0.72 0.72 0 0.72
VCRRX.US Versus Capital Real Assets Fund LLC 20260827 0 28.95 28.95 28.95 28.95 0 28.95
VCTR.US Victory Capital Holdings Inc 20260827 0 122.54 122.64 118.37 121.13 810000 121.13 down up incorrect
VCYT.US Veracyte Inc 20260827 0 44.2 45.5 44.19 45.25 1328200 45.25 up down incorrect
VECO.US Veeco Instruments Inc 20260827 0 47.19 48 45.91 46.95 279700 46.95 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260827 0 10.16 10.5 10 10.29 14300 10.29 up up correct
VELO.US Velocity Acquisition Corp 20260827 0 12.75 12.98 12.5 12.91 705300 12.91 up up correct
VEON.US VEON Ltd 20260827 0 60.5 61.45 59.12 60.4 75170 60.4 down down correct
VERA.US Vera Therapeutics Inc 20260827 0 36.7 36.7 34.1 34.6 2781909 34.6 down down correct
VERB.US Verb Technology Company Inc 20260827 0 3.04 3.4925 3.02 3.42 640712 3.42 up up correct
VERI.US Veritone Inc 20260827 0 0.82 0.85 0.7957 0.82 2614952 0.82
VERU.US Veru Inc 20260827 0 2.82 2.84 2.71 2.74 122546 2.74 down down correct
VERX.US Vertex Inc 20260827 0 13.85 14.42 13.8 14.3 1388288 14.3 up up correct
VFF.US Village Farms International Inc 20260827 0 2.87 2.925 2.835 2.86 916562 2.86 down down correct
VFLEX.US VFLEX 20260827 0 28.05 28.05 28.05 28.05 0 28.05
VG.US Vonage Holdings Corp 20260827 0 14.36 14.73 13.892 14.48 11899972 14.48 up up correct
VIA.US Via Renewables Inc 20260827 0 28.21 29.11 28.015 28.26 425671 28.26 up up correct
VIAV.US Viavi Solutions Inc 20260827 0 39.67 39.77 37.91 38.45 2239200 38.45 down down correct
VICR.US Vicor Corporation 20260827 0 204.09 206.79 195.17 203.64 589238 203.64 down up incorrect
VINC.US Vincerx Pharma Inc 20260827 0 0.0127 0.0127 0.0127 0.0127 385 0.0127
VINP.US Vinci Partners Investments Ltd 20260827 0 9.43 9.71 9.395 9.6 52566 9.6 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260827 0 0.75 0.84 0.75 0.82 205500 0.82 up down incorrect
VIR.US Vir Biotechnology Inc 20260827 0 11 11.46 10.84 11.31 1737396 11.31 up up correct
VIRC.US Virco Mfg. Corporation 20260827 0 6.05 6.05 5.96 5.98 34000 5.98 down down correct
VIRT.US Virtu Financial Inc 20260827 0 65.42 67.06 65.4 67.04 997934 66.7949 up up correct
VISL.US Vislink Technologies Inc 20260827 0 3.19 3.27 3.16 3.27 1700 3.27 up up correct
VITL.US Vital Farms Inc 20260827 0 10.9 10.975 10.22 10.44 1397500 10.44 down down correct
VIVE.US Viveve Medical Inc 20260827 0 0.0002 0.0002 0.0002 0.0002 5000 0.0002
VIVO.US Meridian Bioscience Inc 20260827 0 4.24 4.38 4.24 4.28 360500 4.28 up up correct
VKTX.US Viking Therapeutics Inc 20260827 0 34.33 34.39 33.15 33.86 2207014 33.86 down down correct
VLGEA.US Village Super Market Inc 20260827 0 43.51 43.8 42.5 43.51 123200 43.51
VLY.US Valley National Bancorp 20260827 0 13.94 14.04 13.83 13.95 6465000 13.95 up up correct
VLYPO.US Valley National Bancorp 20260827 0 25.04 25.04 24.96 25 1400 25 down down correct
VLYPP.US Valley National Bancorp 20260827 0 25.17 25.19 25.16 25.18 7100 25.18 up up correct
VMAR.US Vision Marine Technologies Inc 20260827 0 8.42 8.43 7.14 7.51 222200 7.51 down down correct
VMD.US Viemed Healthcare Inc 20260827 0 9.26 9.37 8.99 9.01 327841 9.01 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260827 0 5.35 5.48 5.27 5.44 545500 5.44 up up correct
VNET.US 21Vianet Group Inc 20260827 0 6.73 6.74 6.56 6.64 3874100 6.64 down down correct
VNO.US PO 20260827 0 14.77 14.77 14.65 14.72 36945 14.72 down down correct
VNOM.US Viper Energy Partners LP 20260827 0 44.25 44.89 43.86 44.67 1359900 44.67 up up correct
VOD.US Vodafone Group Plc 20260827 0 15.69 15.97 15.67 15.88 2639700 15.88 up up correct
VOR.US Vor Biopharma Inc 20260827 0 23.62 23.985 23.14 23.53 622128 23.53 down down correct
VRA.US Vera Bradley Inc 20260827 0 3.31 3.4 3.28 3.34 75900 3.34 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260827 0 5.01 5.65 4.9 5.07 533709 5.07 up up correct
VRDN.US Viridian Therapeutics Inc 20260827 0 24.22 24.4664 23.75 23.88 839843 23.88 down down correct
VREX.US Varex Imaging Corporation 20260827 0 18.5 18.5 18.47 18.49 591084 18.49 down down correct
VRM.US Vroom Inc 20260827 0 9.33 9.614 9.12 9.12 3400 9.12 down down correct
VRME.US VerifyMe Inc 20260827 0 0.7003 0.7228 0.7001 0.7051 8700 0.7051 up up correct
VRNS.US Varonis Systems Inc 20260827 0 42.6 45.07 42.58 44.78 1637700 44.78 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260827 0 0.0001 0.0001 0.0001 0.0001 1108 0.0001
VRRM.US Verra Mobility Corporation 20260827 0 4.48 4.585 4.4 4.41 2481400 4.41 down down correct
VRSK.US Verisk Analytics Inc 20260827 0 187.38 191.83 186.83 191.02 900500 191.02 up up correct
VRSN.US VeriSign Inc 20260827 0 293.36 298.09 292.01 294.73 580300 294.73 up up correct
VRTS.US Virtus Investment Partners Inc 20260827 0 167.13 169.13 166.49 167.23 111900 167.23 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260827 0 540.08 550.83 540.08 547.55 844619 547.55 up up correct
VS.US Versus Systems Inc 20260827 0 1.28 1.37 1.28 1.37 4100 1.37 up up correct
VSAT.US Viasat Inc 20260827 0 71.9 74 70.55 72.73 1342900 72.73 up up correct
VSEC.US VSE Corporation 20260827 0 226.59 228.81 220.1 221 245000 221 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260827 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260827 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260827 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260827 0 7.38 7.57 7.305 7.38 1300293 7.38
VTGN.US VistaGen Therapeutics Inc 20260827 0 0.2599 0.269 0.2529 0.257 341224 0.257 down up incorrect
VTRS.US Viatris Inc 20260827 0 16.75 17.1 16.65 16.89 6462700 16.89 up up correct
VTSI.US VirTra Inc 20260827 0 3.11 3.11 3.0117 3.07 19253 3.07 down up incorrect
VTVT.US vTv Therapeutics Inc 20260827 0 33.065 34.09 32.565 32.8 58400 32.8 down down correct
VUZI.US Vuzix Corporation 20260827 0 2.66 2.75 2.61 2.62 529177 2.62 down down correct
VVOS.US Vivos Therapeutics Inc 20260827 0 0.25 0.263 0.24 0.258 1783800 0.258 up up correct
VXRT.US Vaxart Inc 20260827 0 0.5 0.51 0.49 0.5 554400 0.5
VYGR.US Voyager Therapeutics Inc 20260827 0 3.46 3.52 3.43 3.46 262800 3.46
WABC.US Westamerica Bancorporation 20260827 0 57.76 58.44 57.51 58.23 111400 58.23 up up correct
WAFD.US Washington Federal Inc 20260827 0 36.07 36.27 35.7 36.18 286400 36.18 up up correct
WAFDP.US Washington Federal Inc 20260827 0 16.61 16.61 16.47 16.505 15980 16.505 down down correct
WAFU.US Wah Fu Education Group Limited 20260827 0 1.3201 1.42 1.32 1.39 42914 1.39 up up correct
WAL.US PA 20260827 0 24.91 24.98 24.91 24.98 12888 24.98 up up correct
WALD.US Waldencast Acquisition Corp 20260827 0 1.37 1.37 1.35 1.36 43700 1.36 down down correct
WALDW.US Waldencast Acquisition Corp 20260827 0 0.02 0.029 0.02 0.028 4100 0.028 up up correct
WASH.US Washington Trust Bancorp Inc 20260827 0 39.54 39.85 39 39.84 102700 39.84 up up correct
WATT.US Energous Corporation 20260827 0 11.45 11.91 11.45 11.83 101600 11.83 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260827 0 6.69 6.98 6.35 6.7 13900 6.7 up up correct
WB.US Weibo Corporation 20260827 0 7.04 7.1 6.98 6.98 828000 6.98 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260827 0 41.39 43.21 41.33 43.1 1053463 43.1 up down incorrect
WDAY.US Workday Inc 20260827 0 195.4 200 189.79 193.57 8166600 193.57 down up incorrect
WDC.US Western Digital Corporation 20260827 0 477.79 479.85 443.02 462 7618200 462 down up incorrect
WDFC.US WD 20260827 0 213.6 221.01 213.6 218.92 82200 218.92 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260827 0 0.17 0.17 0.17 0.17 0 0.17
WEN.US The Wendy's Company 20260827 0 7.865 8 7.67 7.815 23371324 7.7491 down down correct
WERN.US Werner Enterprises Inc 20260827 0 38.5 38.69 38.1 38.53 755800 38.53 up up correct
WEYS.US Weyco Group Inc 20260827 0 44.54 45.37 44.29 44.84 25800 44.84 up down incorrect
WFC.US PD 20260827 0 16.52 16.64 16.45 16.62 107709 16.351 up down incorrect
WFCF.US Where Food Comes From Inc 20260827 0 13.25 13.25 13.25 13.25 0 13.25
WFCPX.US Wells Fargo & Co Non 20260827 0 16.67 16.67 16.67 16.67 0 16.67
WFRD.US Weatherford International plc Ordinary Shares 20260827 0 87.96 93.39 87.1 91.97 1119921 91.97 up up correct
WHF.US WhiteHorse Finance Inc 20260827 0 7.06 7.15 7.02 7.13 46900 7.13 up up correct
WHLM.US Wilhelmina International Inc 20260827 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260827 0 1.62 1.628 1.06 1.12 947000 1.12 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260827 0 36 36 36 36 500 36
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260827 0 9.5 9.5 9.03 9.03 200 9.03 down down correct
WILC.US G. Willi 20260827 0 28.6 31 26.01 26.25 22213 26.25 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260827 0 1.38 1.42 1.34 1.37 183300 1.37 down down correct
WINA.US Winmark Corporation 20260827 0 341.96 342.09 334.26 335.23 37200 335.23 down down correct
WING.US Wingstop Inc 20260827 0 111.51 112.32 105.43 109.95 1529100 109.95 down down correct
WINT.US Windtree Therapeutics Inc 20260827 0 0.0001 0.0002 0.0001 0.0001 514131 0.0001
WINV.US WinVest Acquisition Corp. Common Stock 20260827 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260827 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260827 0 83.63 86.94 82.34 85.76 1054700 85.76 up up correct
WKEY.US WISeKey International Holding AG 20260827 0 6.64 6.74 6.49 6.66 21900 6.66 up up correct
WKHS.US Workhorse Group Inc 20260827 0 3.07 3.33 3.031 3.17 109300 3.17 up up correct
WKSP.US Worksport Ltd. Common Stock 20260827 0 0.616 0.842 0.599 0.63 192675300 0.63 up down incorrect
WLDN.US Willdan Group Inc 20260827 0 85.94 88.43 84.93 87.87 193600 87.87 up up correct
WLFC.US Willis Lease Finance Corporation 20260827 0 54.49 55.33 53.95 55.11 89800 55.11 up down incorrect
WMG.US Warner Music Group Corp 20260827 0 27.83 28.33 27.5 28.19 1522600 28.19 up up correct
WNEB.US Western New England Bancorp Inc 20260827 0 13.71 13.75 13.54 13.7 60700 13.7 down down correct
WNW.US Wunong Net Technology Company Limited 20260827 0 3.25 3.69 3.06 3.31 16073000 3.31 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260827 0 2.74 2.755 2.695 2.71 1111282 2.71 down up incorrect
WORX.US SCWorx Corp 20260827 0 5.3 5.405 5.3 5.3 880 5.3
WPRT.US Westport Fuel Systems Inc 20260827 0 1.85 1.87 1.85 1.85 27300 1.85
WRAP.US Wrap Technologies Inc 20260827 0 1.57 1.82 1.54 1.72 2155300 1.72 up up correct
WRLD.US World Acceptance Corporation 20260827 0 190.13 193.59 188.67 190.05 58600 190.05 down down correct
WSBC.US WesBanco Inc 20260827 0 40.14 40.522 39.82 40.45 474403 40.45 up up correct
WSBF.US Waterstone Financial Inc 20260827 0 20.95 21.1139 20.75 21.07 38704 21.07 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260827 0 21.4 21.48 20.92 20.94 1644800 20.8656 down up incorrect
WSFS.US WSFS Financial Corporation 20260827 0 78.42 78.65 77.3104 78.41 252212 78.41 down down correct
WTBA.US West Bancorporation Inc 20260827 0 28.21 28.43 27.88 28.38 51803 28.38 up up correct
WTER.US The Alkaline Water Company Inc 20260827 0 0.02 0.035 0.02 0.0297 180284 0.0297 up up correct
WTFC.US Wintrust Financial Corporation 20260827 0 152.03 153.12 150.645 152.98 366941 152.98 up down incorrect
WTW.US Weight Watchers International Inc 20260827 0 339.94 342.09 336.45 339.58 517900 339.58 down down correct
WVE.US Wave Life Sciences Ltd 20260827 0 5.23 5.28 5.04 5.16 2949800 5.16 down up incorrect
WVFC.US WVS Financial Corp 20260827 0 20.03 20.03 20.03 20.03 335 20.03
WVVI.US Willamette Valley Vineyards Inc 20260827 0 2.25 2.25 2.14 2.21 8700 2.21 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260827 0 3.78 3.94 3.16 3.43 531200 3.43 down down correct
WW.US WW International Inc 20260827 0 17.82 17.89 16.01 16.38 153169 16.38 down down correct
WWD.US Woodward Inc 20260827 0 345.91 349.24 343.72 346.34 389000 346.34 up up correct
WYNN.US Wynn Resorts Limited 20260827 0 97 97 93.5 93.61 1879200 93.61 down down correct
XAIR.US Beyond Air Inc 20260827 0 4.94 5.7 4.6005 5.7 1122979 5.7 up up correct
XBIO.US Xenetic Biosciences Inc 20260827 0 3.91 4 3.86 3.97 23925 3.97 up up correct
XBIT.US XBiotech Inc 20260827 0 2.28 2.33 2.26 2.3 32783 2.3 up up correct
XCAPX.US ACAP Strategic Fund 20260827 0 29.6 29.6 29.6 29.6 0 29.6
XCUR.US Exicure Inc 20260827 0 1.28 1.46 1.28 1.41 102100 1.41 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260827 0 22.63 22.63 22.63 22.63 0 22.63
XEL.US Xcel Energy Inc 20260827 0 77 77.34 76.67 77.16 4389600 77.16 up up correct
XELA.US Exela Technologies Inc 20260827 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
XELB.US Xcel Brands Inc 20260827 0 0.98 0.98 0.9072 0.9376 39500 0.9376 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20260827 0 63.13 63.775 61.85 61.93 587000 61.93 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260827 0 8.62 8.74 8.55 8.6 1273500 8.6 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260827 0 4.18 4.39 4.145 4.23 597238 4.23 up down incorrect
XGN.US Exagen Inc 20260827 0 7.585 7.77 7.475 7.52 161700 7.52 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260827 0 10.78 10.78 10.78 10.78 0 10.78
XLO.US Xilio Therapeutics Inc. Common Stock 20260827 0 8.785 9.115 8.785 9.01 9000 9.01 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260827 0 89.4 98.71 89.4 96.26 642800 96.26 up up correct
XNCR.US Xencor Inc 20260827 0 28.155 28.94 27.8 28.88 1553695 28.88 up up correct
XNET.US Xunlei Limited 20260827 0 5.02 5.11 4.98 5.01 264400 5.01 down down correct
XONE.US The ExOne Company 20260827 0 49.39 49.39 49.38 49.3806 56241 49.3806 down down correct
XOS.US Xos Inc 20260827 0 3.66 3.68 3.38 3.53 1008738 3.53 down down correct
XP.US XP Inc 20260827 0 17.76 17.87 17.57 17.68 3675000 17.68 down down correct
XPEL.US XPEL Inc 20260827 0 50.23 50.93 49.895 50.69 165000 50.69 up up correct
XPER.US Xperi Holding Corporation 20260827 0 6.22 6.25 6.05 6.07 382000 6.07 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260827 0 5.43 5.43 5.43 5.43 0 5.43
XRAY.US DENTSPLY SIRONA Inc 20260827 0 10.8 11.26 10.8 11.04 3557100 11.04 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260827 0 2.27 2.64 2.25 2.44 32625 2.44 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260827 0 2.98 3.08 2.96 2.97 1455700 2.97 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260827 0 9.23 9.23 9.23 9.23 0 9.1834
XSICX.US Voya Senior Income Fund Class 20260827 0 9.2 9.2 9.2 9.2 0 9.1575
XSIIX.US ING Senior Incm Fd 20260827 0 9.18 9.18 9.18 9.18 0 9.1318
XSIWX.US ING Senior Incm Fd 20260827 0 9.24 9.24 9.24 9.24 0 9.1914
XSLCX.US Invesco Senior Loan Fund Class 20260827 0 5.43 5.43 5.43 5.43 0 5.43
XTLB.US XTL Biopharmaceuticals Ltd 20260827 0 2.4678 2.58 2.4678 2.58 2656 2.58 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260827 0 3.31 3.326 3 3.04 34000 3.04 down up incorrect
YI.US 111 Inc 20260827 0 3.69 3.69 3.46 3.46 10000 3.46 down down correct
YJ.US Yunji Inc 20260827 0 3.18 3.3999 3.02 3.19 8105865 3.19 up up correct
YORW.US The York Water Company 20260827 0 33.88 34.035 33.63 33.71 109924 33.71 down down correct
YQ.US 17 Education & Technology Group Inc 20260827 0 2.24 2.24 2.06 2.12 8700 2.12 down down correct
YTRA.US Yatra Online Inc 20260827 0 0.97 0.986 0.94 0.985 28300 0.985 up up correct
Z.US Zillow Group Inc 20260827 0 35.13 35.58 34.21 35.43 4336500 35.43 up up correct
ZBRA.US Zebra Technologies Corporation 20260827 0 361.82 366.91 359.64 361.11 469000 361.11 down down correct
ZCMD.US Zhongchao Inc 20260827 0 0.8 1.08 0.795 0.97 11349400 0.97 up up correct
ZD.US Ziff Davis Inc. 20260827 0 55.76 56.47 55.26 55.82 319500 55.82 up up correct
ZG.US Zillow Group Inc 20260827 0 36.04 36.52 35.27 36.35 693200 36.35 up up correct
ZION.US Zions Bancorporation National Association 20260827 0 67.77 68 67.04 67.91 763100 67.91 up up correct
ZIONP.US Zions Bancorporation National Association 20260827 0 18.05 18.2499 18.02 18.02 8079 17.7374 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260827 0 4.27 4.27 4.27 4.27 0 4.27
ZKIN.US ZK International Group Co. Ltd 20260827 0 1.15 1.2 1.15 1.15 3000 1.15
ZLAB.US Zai Lab Limited 20260827 0 27.12 27.2 26.575 26.82 597300 26.82 down down correct
ZM.US Zoom Video Communications Inc 20260827 0 94.72 100.32 94.6 100.27 4459200 100.27 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260827 0 3.87 3.92 3.82 3.88 430100 3.88 up up correct
ZS.US Zscaler Inc 20260827 0 179.12 190 177.04 187.3 3992218 187.3 up up correct
ZUMZ.US Zumiez Inc 20260827 0 18.37 18.4 17.58 17.64 215186 17.64 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260827 0 12.1 12.19 9.25 11.47 623231 11.47 down down correct
ZWZZT.US NASDAQ TEST STOCK 20260827 0 64.2 64.2 64.2 64.2 501 64.2

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