CollectAI

close-nasdaq_stocks

2026/08/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260828 0 6.59 6.59 6.59 6.59 0 6.59
AACG.US ATA Creativity Global 20260828 0 0.9301 0.9799 0.92 0.9201 9903 0.9201 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260828 0 10.04 10.05 10.03 10.05 490 10.05 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260828 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260828 0 19.99 19.99 19.99 19.99 0 19.8369
AAL.US American Airlines Group Inc 20260828 0 13.83 13.93 13.61 13.64 63505500 13.64 down down correct
AAME.US Atlantic American Corporation 20260828 0 1.57 1.5999 1.35 1.41 261772 1.41 down down correct
AAOI.US Applied Optoelectronics Inc 20260828 0 110.46 110.9 105.15 106.23 5716900 106.23 down down correct
AAON.US AAON Inc 20260828 0 78.19 78.8 75.555 75.87 735087 75.87 down down correct
AAPL.US Apple Inc 20260828 0 316.85 322.37 315.45 319.7 38649400 319.7 up up correct
AATC.US Image Sensing Systems Inc 20260828 0 5.65 5.69 5.65 5.68 5200 5.68 up up correct
ABCB.US Ameris Bancorp 20260828 0 85.9 85.9 85.17 85.59 250400 85.59 down down correct
ABCL.US AbCellera Biologics Inc 20260828 0 12.305 12.35 11.26 11.35 5861200 11.35 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260828 0 6.04 6.04 6.04 6.04 912600 6.04
ABNB.US Airbnb Inc 20260828 0 184.67 191.49 184.67 189.43 4831671 189.43 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260828 0 3.02 3.02 2.885 2.92 305770 2.92 down down correct
ABR.US PF 20260828 0 22.35 22.4 22.35 22.38 4919 22.38 up up correct
ABSI.US Absci Corporation Common Stock 20260828 0 9.202 9.3 8.6 8.71 2506100 8.71 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260828 0 5.15 5.19 5.05 5.07 4768968 5.07 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260828 0 0.796 0.796 0.796 0.796 94138 0.796
ACAD.US ACADIA Pharmaceuticals Inc 20260828 0 29.51 29.725 29.02 29.11 1529974 29.11 down down correct
ACB.US Aurora Cannabis Inc 20260828 0 3.98 4.035 3.93 4.01 1099690 4.01 up up correct
ACET.US Adicet Bio Inc 20260828 0 9.22 9.245 8.76 9.06 111654 9.06 down down correct
ACGL.US Arch Capital Group Ltd 20260828 0 99.3 99.825 98.08 98.84 3990833 98.84 down down correct
ACGLN.US Arch Capital Group Ltd 20260828 0 16.04 16.267 15.94 15.94 21600 15.94 down down correct
ACGLO.US Arch Capital Group Ltd 20260828 0 19.07 19.27 18.96 18.97 18028 18.97 down down correct
ACHC.US Acadia Healthcare Company Inc 20260828 0 30.15 30.35 28.38 28.55 1225800 28.55 down down correct
ACHV.US Achieve Life Sciences Inc 20260828 0 8.17 8.22 7.9545 8.1 988990 8.1 down down correct
ACIU.US AC Immune SA 20260828 0 2.73 2.77 2.65 2.65 105711 2.65 down up incorrect
ACIW.US ACI Worldwide Inc 20260828 0 54.14 54.59 53.67 53.83 862535 53.83 down down correct
ACLS.US Axcelis Technologies Inc 20260828 0 122.4 123 115.26 115.57 301612 115.57 down down correct
ACMR.US ACM Research Inc 20260828 0 79.27 80.2 73.8185 74.42 889082 74.42 down down correct
ACNB.US ACNB Corporation 20260828 0 64.8 65.29 64.27 64.51 48686 64.0931 down down correct
ACRS.US Aclaris Therapeutics Inc 20260828 0 6.1 6.18 5.95 6.01 1220840 6.01 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260828 0 49.33 49.52 48.9875 49.07 219111 49.07 down down correct
ACTG.US Acacia Research Corporation 20260828 0 4.51 4.51 4.47 4.47 110427 4.47 down down correct
ACVA.US ACV Auctions Inc 20260828 0 7.26 7.4227 7.04 7.16 2765241 7.16 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260828 0 1.47 1.47 1.42 1.44 69740 1.44 down down correct
ADAG.US Adagene Inc 20260828 0 3.89 3.89 3.66 3.68 123153 3.68 down up incorrect
ADBE.US Adobe Inc 20260828 0 288.215 294.0865 286.52 291.52 3650841 291.52 up up correct
ADC.US PA 20260828 0 16.82 16.89 16.8 16.8 13094 16.8 down down correct
ADI.US Analog Devices Inc 20260828 0 374.14 374.14 359.54 361.78 3350500 360.6811 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260828 0 5.7 5.7899 5.45 5.6 63520 5.6 down down correct
ADMA.US ADMA Biologics Inc 20260828 0 9.46 9.51 9.34 9.34 1838106 9.34 down down correct
ADP.US Automatic Data Processing Inc 20260828 0 285 287.86 285 287.48 1761300 287.48 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260828 0 26.54 26.58 25.13 25.19 1509096 25.19 down down correct
ADSK.US Autodesk Inc 20260828 0 261.16 267 253.16 260.66 3437900 260.66 down down correct
ADTN.US ADTRAN Inc 20260828 0 7.75 7.84 7.575 7.72 1560590 7.72 down down correct
ADTX.US Aditxt Inc 20260828 0 0.0057 0.0078 0.0052 0.0068 44195699 0.0068 up down incorrect
ADUS.US Addus HomeCare Corporation 20260828 0 118.5 118.74 115.445 115.55 191692 115.55 down up incorrect
ADV.US Advantage Solutions Inc 20260828 0 33.82 34.89 32.98 34.505 108400 34.505 up up correct
ADXN.US Addex Therapeutics Ltd 20260828 0 3.97 4.065 3.83 3.84 21658 3.84 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260828 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260828 0 3.08 4.09 2.9847 3.54 4963534 3.54 up up correct
AEHR.US Aehr Test Systems 20260828 0 88.5 88.77 80.52 80.81 2291408 80.81 down down correct
AEI.US Alset EHome International Inc 20260828 0 1.45 1.48 1.42 1.42 9104 1.42 down down correct
AEIS.US Advanced Energy Industries Inc 20260828 0 285.8 291.65 272.04 272.82 641747 272.82 down down correct
AEMD.US Aethlon Medical Inc 20260828 0 2.92 3.29 2.44 2.49 45124879 2.49 down down correct
AEP.US American Electric Power Company Inc 20260828 0 123.38 123.85 121.88 122.31 2608835 122.31 down down correct
AEYE.US AudioEye Inc 20260828 0 7.13 7.5 7.03 7.16 136900 7.16 up up correct
AFCG.US AFC Gamma Inc 20260828 0 3.41 3.64 3.41 3.6 167317 3.6 up up correct
AFRM.US Affirm Holdings Inc 20260828 0 86 90.44 77.59 77.76 29084700 77.76 down down correct
AFYA.US Afya Limited 20260828 0 14.38 14.73 14.27 14.59 117915 14.59 up up correct
AGEN.US Agenus Inc 20260828 0 7.98 8.07 7.6137 7.66 741161 7.66 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260828 0 33.94 34.36 33.27 33.32 519740 33.32 down up incorrect
AGMH.US AGM Group Holdings Inc 20260828 0 0.999 1.01 0.94 0.94 12400 0.94 down down correct
AGNC.US AGNC Investment Corp 20260828 0 10.95 11 10.88 10.9 20394300 10.78 down down correct
AGNCM.US AGNC Investment Corp 20260828 0 25.16 25.29 25.15 25.16 35500 25.16
AGNCN.US AGNC Investment Corp 20260828 0 25.94 25.94 25.8574 25.88 5979 25.88 down down correct
AGNCO.US AGNC Investment Corp 20260828 0 25.69 25.7 25.66 25.67 15292 25.67 down down correct
AGNCP.US AGNC Investment Corp. 20260828 0 25.44 25.49 25.41 25.43 17070 25.43 down down correct
AGYS.US Agilysys Inc 20260828 0 120.42 121.59 117.62 117.88 223900 117.88 down down correct
AHCO.US AdaptHealth Corp 20260828 0 5.8 5.885 5.77 5.79 1759261 5.79 down down correct
AIHS.US Senmiao Technology Limited 20260828 0 1.86 1.86 1.6 1.71 38290 1.71 down down correct
AIP.US Arteris Inc. Common Stock 20260828 0 23.292 23.645 21.93 22.01 758690 22.01 down down correct
AIRG.US Airgain Inc 20260828 0 5.26 5.31 5.13 5.16 44494 5.16 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260828 0 2.59 2.7299 2.48 2.6 1110448 2.6 up up correct
AIRT.US Air T Inc 20260828 0 33.899 34.65 32.14 32.15 9474 32.15 down down correct
AIRTP.US Air T Inc 20260828 0 18.61 18.88 18.61 18.745 5500 18.745 up up correct
AKAM.US Akamai Technologies Inc 20260828 0 110.91 112.4 106.88 107.47 2584450 107.47 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260828 0 0.935 0.94 0.865 0.879 10188400 0.879 down up incorrect
AKTS.US Akoustis Technologies Inc 20260828 0 25.96 26.8 25.52 25.78 314600 25.78 down down correct
AKTX.US Akari Therapeutics Plc 20260828 0 8.93 11.08 8.8 10.7 168626 10.7 up up correct
ALCO.US Alico Inc 20260828 0 39.87 40.58 39.87 40.42 18251 40.42 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260828 0 1.52 1.56 1.48 1.485 547980 1.485 down down correct
ALEC.US Alector Inc 20260828 0 2.39 2.44 2.315 2.34 542221 2.34 down down correct
ALF.US Alfi Inc 20260828 0 10.88 10.88 10.88 10.88 112 10.88
ALGM.US Allegro MicroSystems Inc 20260828 0 37.51 37.51 35.56 35.77 2146547 35.77 down down correct
ALGN.US Align Technology Inc 20260828 0 158.51 159.97 157.21 157.58 954600 157.58 down down correct
ALGS.US Aligos Therapeutics Inc 20260828 0 7.025 7.1 6.64 6.91 39100 6.91 down down correct
ALGT.US Allegiant Travel Company 20260828 0 80.89 81.85 78.76 78.94 320200 78.94 down down correct
ALHC.US Alignment Healthcare Inc 20260828 0 13.625 13.87 13.4 13.62 3085800 13.62 down down correct
ALKS.US Alkermes plc 20260828 0 48.82 48.82 47.2501 47.41 1429292 47.41 down up incorrect
ALKT.US Alkami Technology Inc 20260828 0 20.31 20.61 20.14 20.22 787067 20.22 down down correct
ALLO.US Allogene Therapeutics Inc 20260828 0 2.08 2.09 2 2.02 3824689 2.02 down down correct
ALLT.US Allot Ltd 20260828 0 7.94 7.99 7.729 7.79 173411 7.79 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260828 0 224.465 239.08 223.61 237.1 1847139 237.1 up down incorrect
ALOT.US AstroNova Inc 20260828 0 28.99 28.99 28.99 28.99 0 28.99
ALRM.US Alarm.com Holdings Inc 20260828 0 57.6 58.03 57.34 57.47 358000 57.47 down down correct
ALRS.US Alerus Financial Corporation 20260828 0 33.55 33.93 33.075 33.12 125396 33.12 down down correct
ALT.US Altimmune Inc 20260828 0 3.24 3.24 3.24 3.24 3188500 3.24
ALTO.US Alto Ingredients Inc 20260828 0 4.09 4.12 3.98 4.07 963300 4.07 down down correct
ALXO.US ALX Oncology Holdings Inc 20260828 0 2.02 2.04 1.98 2 639792 2 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260828 0 1.665 1.665 1.665 1.665 242100 1.665
AMAL.US Amalgamated Financial Corp 20260828 0 48.76 48.86 48.33 48.69 150300 48.69 down down correct
AMAT.US Applied Materials Inc 20260828 0 476.26 477.965 460.51 461.67 6531804 461.67 down down correct
AMBA.US Ambarella Inc 20260828 0 71.14 71.72 68.25 70.63 1329531 70.63 down up incorrect
AMCX.US AMC Networks Inc 20260828 0 12.33 12.72 12.33 12.66 339815 12.66 up up correct
AMD.US Advanced Micro Devices Inc 20260828 0 472.52 478.75 465.29 465.58 15373900 465.58 down down correct
AMGN.US Amgen Inc 20260828 0 437.89 437.89 430.72 432.42 1739954 432.42 down up incorrect
AMKR.US Amkor Technology Inc 20260828 0 51.29 51.49 47.66 47.88 5316200 47.7926 down up incorrect
AMPG.US AmpliTech Group Inc 20260828 0 3.67 3.7 3.36 3.36 2036200 3.36 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260828 0 21.88 22.15 21.69 22.01 224533 22.01 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260828 0 14.3 14.76 14.15 14.3 2235865 14.3
AMRN.US Amarin Corporation plc 20260828 0 14.15 14.9 13.88 13.97 78195 13.97 down down correct
AMSC.US American Superconductor Corporation 20260828 0 29.83 29.93 28.3 28.49 666368 28.49 down down correct
AMSF.US AMERISAFE Inc 20260828 0 26.14 26.67 26.14 26.25 255600 26.25 up up correct
AMST.US Amesite Inc 20260828 0 1.1 1.125 1.04 1.06 60500 1.06 down down correct
AMTB.US Amerant Bancorp Inc 20260828 0 28.88 29.18 28.48 28.84 274023 28.84 down down correct
AMTX.US Aemetis Inc 20260828 0 1.89 1.9 1.8 1.86 599355 1.86 down down correct
AMZN.US Amazon.com Inc 20260828 0 258.32 267.56 257.78 266.43 49547400 266.43 up down incorrect
ANAB.US AnaptysBio Inc 20260828 0 57.24 57.24 55.375 56.28 358300 56.28 down up incorrect
ANDE.US The Andersons Inc 20260828 0 64.29 65.065 63.5 64.56 253749 64.56 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260828 0 0.315 0.315 0.315 0.315 115 0.315
ANGI.US Angi Inc 20260828 0 4.67 5.11 4.67 5.04 827265 5.04 up up correct
ANGO.US AngioDynamics Inc 20260828 0 15.88 15.97 15.68 15.85 200738 15.85 down down correct
ANIK.US Anika Therapeutics Inc 20260828 0 20.95 21.44 20.8 21.1 98939 21.1 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20260828 0 73.23 73.93 72.61 72.83 360970 72.83 down down correct
ANIX.US Anixa Biosciences Inc 20260828 0 3.6 3.67 3.42 3.48 214700 3.48 down down correct
ANNX.US Annexon Inc 20260828 0 5.18 5.205 4.945 4.97 1618594 4.97 down down correct
ANY.US Sphere 3D Corp 20260828 0 2.56 2.56 2.16 2.2 399774 2.2 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260828 0 26.02 26.02 24.4925 24.63 551491 24.63 down down correct
AOUT.US American Outdoor Brands Inc 20260828 0 10.28 10.79 10.15 10.38 29374 10.38 up up correct
APA.US APA Corporation 20260828 0 42.48 42.95 42.0537 42.54 3319155 42.54 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260828 0 12.453 12.453 10.2862 10.2862 5243 10.2862 down down correct
APEI.US American Public Education Inc 20260828 0 46.17 47.07 45.37 46.01 186162 46.01 down down correct
API.US Agora Inc 20260828 0 4.09 4.17 4.08 4.1 67156 4.1 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260828 0 3.2 3.2 3.2 3.2 0 3.2
APOG.US Apogee Enterprises Inc 20260828 0 40.62 40.98 40.145 40.33 158344 40.33 down up incorrect
APP.US AppLovin Corporation 20260828 0 316.25 335.4499 315.92 317.76 6631133 317.76 up up correct
APPF.US AppFolio Inc 20260828 0 231.52 234.9 231.52 234.49 402735 234.49 up up correct
APPN.US Appian Corporation 20260828 0 41.38 43.15 41.335 42.51 1115800 42.51 up up correct
APPS.US Digital Turbine Inc 20260828 0 11.34 11.71 11.02 11.09 2691900 11.09 down down correct
APRE.US Aprea Therapeutics Inc 20260828 0 0.88 0.9099 0.8202 0.8386 346178 0.8386 down down correct
APVO.US Aptevo Therapeutics Inc 20260828 0 2.46 2.46 2.31 2.365 21678 2.365 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260828 0 1.4 1.45 1.4 1.41 10231 1.41 up down incorrect
APYX.US Apyx Medical Corporation 20260828 0 3.01 3.22 3 3.08 115300 3.08 up up correct
AQB.US AquaBounty Technologies Inc 20260828 0 1.29 1.32 1.25 1.25 42000 1.25 down down correct
AQMS.US Aqua Metals Inc 20260828 0 2.8095 2.88 2.71 2.73 22501 2.73 down down correct
AQST.US Aquestive Therapeutics Inc 20260828 0 5.11 5.18 4.9736 5.02 2517467 5.02 down up incorrect
ARAY.US Accuray Incorporated 20260828 0 0.26 0.28 0.26 0.27 641400 0.27 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260828 0 0.66 0.6769 0.6413 0.6559 538854 0.6559 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260828 0 0.0243 0.0251 0.0243 0.0249 11085 0.0249 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260828 0 2.95 2.95 2.87 2.87 10400 2.87 down down correct
ARCB.US ArcBest Corporation 20260828 0 139.36 142.67 136.27 136.54 184309 136.54 down down correct
ARCC.US Ares Capital Corporation 20260828 0 19.88 19.98 19.84 19.95 4036467 19.95 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260828 0 15.43 15.9 14.491 15.19 1619519 15.19 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 42719 0.0001
ARDX.US Ardelyx Inc 20260828 0 3.81 3.9 3.75 3.81 5133400 3.81
AREC.US American Resources Corporation 20260828 0 2.525 2.537 2.4 2.4 1568400 2.4 down down correct
ARGX.US argenx SE 20260828 0 1049.87 1053 1018.6 1023.21 175521 1023.21 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260828 0 8.86 9.09 8.795 8.98 875825 8.98 up up correct
ARKO.US Arko Corp 20260828 0 4.44 4.46 4.34 4.37 820601 4.37 down down correct
ARKR.US Ark Restaurants Corp 20260828 0 5.5 5.65 5.46 5.49 226 5.49 down down correct
ARLP.US Alliance Resource Partners L.P 20260828 0 26.01 26.39 26.01 26.18 129116 26.18 up up correct
AROW.US Arrow Financial Corporation 20260828 0 38.35 38.57 37.81 38.16 83718 38.16 down down correct
ARQQ.US Arqit Quantum Inc 20260828 0 21.46 21.46 21.46 21.46 202300 21.46
ARQQW.US Arqit Quantum Inc. Warrants 20260828 0 0.008 0.0122 0.0065 0.0074 1516252 0.0074 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260828 0 24.6 24.88 23.74 23.78 1536018 23.78 down down correct
ARRY.US Array Technologies Inc 20260828 0 4.68 4.795 4.575 4.59 6577056 4.59 down up incorrect
ARTL.US Artelo Biosciences Inc 20260828 0 0.6589 0.6798 0.6184 0.6627 266706 5.9643 up down incorrect
ARTNA.US Artesian Resources Corporation 20260828 0 35.42 35.87 35.245 35.63 39218 35.63 up up correct
ARTW.US Art's 20260828 0 2.9 2.9 2.88 2.88 1482 2.88 down down correct
ARVN.US Arvinas Inc 20260828 0 9.17 9.24 9.03 9.18 600300 9.18 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260828 0 87.99 88.245 84.195 84.91 1282278 84.91 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260828 0 20.67 20.67 20.67 20.67 0 20.67
ASLE.US AerSale Corporation 20260828 0 5.63 5.7 5.615 5.63 548745 5.63
ASMB.US Assembly Biosciences Inc 20260828 0 34.8 34.8 34.8 34.8 250000 34.8
ASML.US ASML Holding N.V 20260828 0 1734.75 1740 1692.88 1696.16 1259364 1696.16 down down correct
ASO.US Academy Sports and Outdoors Inc 20260828 0 42.7 44.04 42.7 43.5 1936452 43.5 up up correct
ASPC.US Alpha Capital Acquisition Company 20260828 0 10.87 10.97 10.8603 10.97 7539 10.97 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260828 0 11.99 11.99 11.99 11.99 0 11.99
ASPS.US Altisource Portfolio Solutions S.A 20260828 0 5.53 5.55 5.5 5.5 3274 5.5 down down correct
ASPU.US Aspen Group Inc 20260828 0 0.27 0.27 0.2604 0.2604 1553 0.2604 down down correct
ASRV.US AmeriServ Financial Inc 20260828 0 4.85 5.0699 4.8 4.8 3845 4.8 down down correct
ASTC.US Astrotech Corporation 20260828 0 7.12 7.52 6.9637 7.15 21329 7.15 up up correct
ASTE.US Astec Industries Inc 20260828 0 44.15 44.86 42.69 43.39 191338 43.39 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260828 0 4.4 4.4 4.155 4.18 1039261 4.18 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260828 0 0.0074 0.0074 0.0033 0.0033 92295 0.0033 down up incorrect
ASTS.US AST SpaceMobile Inc 20260828 0 61.05 61.19 57.554 58.05 9448000 58.05 down down correct
ASUR.US Asure Software Inc 20260828 0 9 9.14 8.7514 9.07 152776 9.07 up up correct
ASYS.US Amtech Systems Inc 20260828 0 15.83 15.83 15.83 15.83 355200 15.83
ATAI.US ATAI Life Sciences N.V. Common Shares 20260828 0 7.34 7.37 7.29 7.29 2531000 7.29 down down correct
ATCX.US Atlas Technical Consultants Inc 20260828 0 3.575 3.64 3.52 3.52 5100 3.52 down down correct
ATEC.US Alphatec Holdings Inc 20260828 0 9.55 9.65 9.4 9.44 1208748 9.44 down down correct
ATER.US Aterian Inc 20260828 0 0.4099 0.4099 0.39 0.3913 141712 0.3913 down down correct
ATEX.US Anterix Inc 20260828 0 93.7 95.26 91.6975 92.33 200798 92.33 down down correct
ATHE.US Alterity Therapeutics Limited 20260828 0 4.54 4.83 4.46 4.51 11729 4.51 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260828 0 93.14 94.62 90.82 91.08 99300 91.08 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260828 0 25.185 25.22 25.1501 25.195 1377 25.195 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260828 0 24.2 24.2499 24.11 24.185 6098 23.7083 down up incorrect
ATLO.US Ames National Corporation 20260828 0 31.51 31.77 31.2 31.6 34834 31.3592 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20260828 0 0.0592 0.0592 0.0592 0.0592 0 0.0592
ATNI.US ATN International Inc 20260828 0 29.89 30.49 29.79 30.06 85736 30.06 up up correct
ATOM.US Atomera Incorporated 20260828 0 4.41 4.4877 4.185 4.2 406584 4.2 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260828 0 2.62 2.62 2.5 2.58 49003 2.58 down down correct
ATRA.US Atara Biotherapeutics Inc 20260828 0 9.18 9.21 8.9 9.2 15345 9.2 up up correct
ATRC.US AtriCure Inc 20260828 0 49.32 49.98 48.35 48.54 390633 48.54 down down correct
ATRO.US Astronics Corporation 20260828 0 78 78.18 75.48 75.71 432700 75.71 down down correct
ATXI.US Avenue Therapeutics Inc 20260828 0 0.4895 0.4895 0.452 0.452 5140 0.452 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20260828 0 41.04 41.13 40.62 40.66 784100 40.66 down down correct
AUBN.US Auburn National Bancorporation Inc 20260828 0 26.32 26.32 26.32 26.32 343 26.32
AUDC.US AudioCodes Ltd 20260828 0 10.22 10.2325 9.91 10.04 69809 10.04 down down correct
AUID.US Ipsidy Inc. Common Stock 20260828 0 0.4941 0.5539 0.4821 0.4924 96980 0.4924 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260828 0 16.44 16.47 16.26 16.29 630878 16.29 down down correct
AUR.US Aurora Innovation Inc 20260828 0 5.705 5.9 5.61 5.83 31352500 5.83 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260828 0 7.66 7.79 7.36 7.4 441402 7.4 down down correct
AUROW.US Aurora Innovation Inc 20260828 0 0.0895 0.0895 0.08 0.081 12072 0.081 down down correct
AUTL.US Autolus Therapeutics plc 20260828 0 2.35 2.36 2.28 2.34 1436887 2.34 down down correct
AUUD.US Auddia Inc 20260828 0 1.01 1.01 0.9636 0.9657 102108 0.9657 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260828 0 13.9 13.9 13.275 13.32 2221598 13.32 down down correct
AVAV.US AeroVironment Inc 20260828 0 152.16 152.505 146.3 147.94 1188067 147.94 down down correct
AVGO.US Broadcom Inc 20260828 0 373.6 376.59 365.35 368.79 16596100 368.79 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260828 0 5.48 5.51 5.29 5.36 144676 5.36 down down correct
AVNW.US Aviat Networks Inc 20260828 0 21.5 22.25 19.8 20 366300 20 down down correct
AVO.US Mission Produce Inc 20260828 0 12.52 12.86 12.42 12.77 397742 12.77 up up correct
AVPT.US Avepoint Inc 20260828 0 14.2 14.32 13.93 14 1334300 14 down down correct
AVT.US Avnet Inc 20260828 0 91.49 92.7 88.43 88.63 860153 88.63 down down correct
AVTX.US Avalo Therapeutics Inc 20260828 0 19.87 20.175 19.54 19.59 738300 19.59 down down correct
AVXL.US Anavex Life Sciences Corp 20260828 0 3.12 3.13 2.96 2.99 893400 2.99 down up incorrect
AWRE.US Aware Inc 20260828 0 1.22 1.29 1.22 1.26 35861 1.26 up up correct
AXGN.US AxoGen Inc 20260828 0 51.55 52.43 50.94 51.47 771200 51.47 down down correct
AXON.US Axon Enterprise Inc 20260828 0 610.77 616 596.02 600.73 526800 600.73 down down correct
AXSM.US Axsome Therapeutics Inc 20260828 0 205.7 205.7 199 199.02 441308 199.02 down up incorrect
AXTI.US AXT Inc 20260828 0 65.29 65.42 58.5 58.63 8350200 58.63 down down correct
AYTU.US Aytu Biopharma Inc 20260828 0 2.25 2.2995 2.25 2.25 10412 2.25
AZN.US AstraZeneca PLC 20260828 0 163.52 163.54 161.18 162.7 2880700 162.7 down down correct
BAC.US PQ 20260828 0 16.35 16.35 16.22 16.24 125541 16.24 down down correct
BAND.US Bandwidth Inc 20260828 0 51.85 51.85 48.815 49 423239 49 down down correct
BANF.US BancFirst Corporation 20260828 0 110.89 111.38 110.21 110.55 76000 110.55 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260828 0 29 29 29 29 579 29
BANR.US Banner Corporation 20260828 0 70.17 70.66 70.06 70.5 241213 70.5 up up correct
BANX.US StoneCastle Financial Corp 20260828 0 20.68 20.78 20.58 20.65 35300 20.65 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260828 0 0.405 0.41 0.33 0.348 2030700 0.348 down up incorrect
BATRA.US The Liberty Braves Group 20260828 0 55.76 55.76 55.76 55.76 43500 55.76
BATRK.US The Liberty Braves Group 20260828 0 50.83 50.83 50.83 50.83 292900 50.83
BBBY.US Bed Bath & Beyond Inc 20260828 0 3.93 4 3.9 3.93 1285700 3.93
BBCP.US Concrete Pumping Holdings Inc 20260828 0 9.39 9.45 9.015 9.21 305500 9.21 down down correct
BBGI.US Beasley Broadcast Group Inc 20260828 0 18.95 20.88 18.95 19.45 47578 19.45 up up correct
BBIG.US Vinco Ventures Inc 20260828 0 0.0027 0.0195 0.0027 0.0195 1805 0.0195 up down incorrect
BBIO.US BridgeBio Pharma Inc 20260828 0 79.99 80.55 76.34 76.6 1922281 76.6 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20260828 0 0.615 0.615 0.615 0.615 28300 0.615
BBLGW.US Bone Biologics Corp Warrants 20260828 0 8.5 10.1 5.7 5.7 3478 5.7 down up incorrect
BBSI.US Barrett Business Services Inc 20260828 0 34.11 34.79 33.34 34.37 170239 34.37 up up correct
BCAB.US BioAtla Inc 20260828 0 1.58 2.0999 1.51 1.735 1034080 1.735 up up correct
BCBP.US BCB Bancorp Inc 20260828 0 8.68 8.75 8.55 8.6 138548 8.6 down down correct
BCDA.US BioCardia Inc 20260828 0 1.17 1.1958 1.11 1.15 159256 1.15 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260828 0 1.15 1.19 1.07 1.12 3600 1.12 down down correct
BCML.US BayCom Corp 20260828 0 30.03 30.49 29.995 30.29 52153 30.29 up up correct
BCOR.US Blucora Inc 20260828 0 26.25 26.25 25.6123 25.6123 433 25.6123 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260828 0 17.69 17.69 17.67 17.67 3097 17.67 down down correct
BCPC.US Balchem Corporation 20260828 0 178.97 180.29 177.0725 178.44 150707 178.44 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260828 0 9.822 9.96 9.72 9.82 2702947 9.82 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20260828 0 3.71 3.76 3.6 3.73 234900 3.73 up up correct
BCYC.US Bicycle Therapeutics plc 20260828 0 4.32 4.44 4.19 4.2 154700 4.2 down up incorrect
BDSX.US Biodesix Inc 20260828 0 28.29 28.624 26.65 26.83 108500 26.83 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260828 0 2.28 2.29 2.17 2.23 522035 2.23 down down correct
BEAM.US Beam Therapeutics Inc 20260828 0 29.527 30.5 29.01 29.32 1330100 29.32 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260828 0 0.4826 0.4914 0.4602 0.4669 375721 0.4669 down down correct
BEATW.US Heartbeam Inc. Warrant 20260828 0 0.0101 0.0101 0.01 0.01 6388 0.01 down down correct
BEEM.US Beam Global 20260828 0 1.56 1.56 1.56 1.56 701000 1.56
BELFA.US Bel Fuse Inc 20260828 0 210.55 212.99 207.32 207.35 146400 207.35 down down correct
BELFB.US Bel Fuse Inc 20260828 0 257.8 258.1878 247.34 248.69 141805 248.69 down down correct
BFC.US Bank First Corporation 20260828 0 152.31 154.06 151.71 152.81 52694 152.81 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260828 0 1.53 1.61 1.51 1.59 837000 1.59 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260828 0 0.026 0.027 0.025 0.025 95 0.025 down down correct
BFST.US Business First Bancshares Inc 20260828 0 31.22 31.48 31.2 31.21 177400 31.21 down down correct
BHF.US Brighthouse Financial Inc 20260828 0 54.22 55 52.805 53.04 1038275 53.04 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260828 0 15.67 15.76 15.46 15.553 27050 15.1671 down down correct
BHFAM.US Brighthouse Financial Inc 20260828 0 10.18 10.25 10.04 10.21 18658 10.21 up up correct
BHFAN.US Brighthouse Financial Inc 20260828 0 11.785 11.84 11.56 11.79 36632 11.79 up up correct
BHFAO.US Brighthouse Financial Inc 20260828 0 14.68 14.8 14.5 14.7 34437 14.7 up up correct
BHFAP.US Brighthouse Financial Inc 20260828 0 14.35 14.45 14.15 14.4 75512 14.4 up down incorrect
BIDU.US Baidu Inc 20260828 0 98.03 98.3 96.4 97.12 2070465 97.12 down down correct
BIIB.US Biogen Inc 20260828 0 221.17 222 216.78 218.5 517400 218.5 down down correct
BILI.US Bilibili Inc 20260828 0 16.94 17.13 16.52 16.6 3558087 16.6 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260828 0 0.4042 0.4297 0.4 0.41 148395 0.41 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260828 0 2.7 2.74 2.471 2.54 731411 2.54 down down correct
BIVI.US BioVie Inc 20260828 0 2.2 2.25 2.1059 2.16 485693 2.16 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260828 0 0.92 1.239 0.884 0.9 11372800 0.9 down down correct
BJRI.US BJ's Restaurants Inc 20260828 0 64.02 65.44 63.75 65.12 361900 65.12 up up correct
BKNG.US Booking Holdings Inc 20260828 0 203.58 207.56 203.06 205.63 3591995 205.63 up up correct
BKR.US Baker Hughes Company 20260828 0 62.11 62.11 62.11 62.11 5705600 62.11
BKSC.US Bank of South Carolina Corporation 20260828 0 18.8 18.9 18.75 18.9 2537 18.9 up up correct
BKYI.US BIO 20260828 0 3.14 3.2 3.03 3.075 21272 3.075 down down correct
BL.US BlackLine Inc 20260828 0 33.95 34.6998 32.62 32.98 1196792 32.98 down down correct
BLBD.US Blue Bird Corporation 20260828 0 60.21 60.61 58.6 59.23 399358 59.23 down down correct
BLDP.US Ballard Power Systems Inc 20260828 0 2.34 2.355 2.22 2.25 2002114 2.25 down down correct
BLFS.US BioLife Solutions Inc 20260828 0 37.05 37.2 36.35 36.38 1041879 36.38 down down correct
BLIN.US Bridgeline Digital Inc 20260828 0 1 1.0099 0.9805 0.9805 12110 0.9805 down down correct
BLKB.US Blackbaud Inc 20260828 0 48.1 49.54 48.1 48.62 294072 48.62 up up correct
BLMN.US Bloomin' Brands Inc 20260828 0 10.54 10.72 10.44 10.58 1337348 10.58 up up correct
BLNK.US Blink Charging Co 20260828 0 0.5669 0.5688 0.5311 0.5325 2398892 0.5325 down down correct
BLRX.US BioLineRx Ltd 20260828 0 2.56 2.72 2.56 2.6 49002 2.6 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260828 0 15.04 15.295 14.241 14.33 1521680 14.33 down down correct
BMBL.US Bumble Inc 20260828 0 2.72 2.77 2.71 2.73 858396 2.73 up up correct
BMEA.US Biomea Fusion Inc 20260828 0 1.69 1.745 1.6504 1.73 1168229 1.73 up down incorrect
BMRA.US Biomerica Inc 20260828 0 2.13 2.15 2.01 2.14 131900 2.14 up up correct
BMRC.US Bank of Marin Bancorp 20260828 0 26.8 27 26.435 26.63 128161 26.63 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260828 0 64.99 65.08 64.07 64.665 1098427 64.665 down down correct
BNGO.US Bionano Genomics Inc 20260828 0 1.23 1.24 1.16 1.17 179500 1.17 down down correct
BNR.US Burning Rock Biotech Limited 20260828 0 9.79 10.3 9.79 10.19 29177 10.19 up up correct
BNTC.US Benitec Biopharma Inc 20260828 0 12.6 12.76 11.7123 12.47 103167 12.47 down down correct
BNTX.US BioNTech SE 20260828 0 102.34 105.23 98.8 102.075 3072881 102.075 down down correct
BOKF.US BOK Financial Corporation 20260828 0 138.5 139.28 137.29 137.48 179600 137.48 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260828 0 3.97 4.27 3.74 3.815 24986 3.815 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260828 0 1.13 1.15 1.13 1.1449 3717 1.1449 up up correct
BOOM.US DMC Global Inc 20260828 0 6.99 7.0686 6.86 6.86 66401 6.86 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260828 0 4.68 4.68 4.68 4.68 22600 4.68
BOTJ.US Bank of the James Financial Group Inc 20260828 0 26.97 27.28 26.8 27.01 31734 27.01 up down incorrect
BOXL.US Boxlight Corporation 20260828 0 6.07 6.3499 5.79 5.95 50734 5.95 down down correct
BPOP.US Popular Inc 20260828 0 169.75 169.75 169.75 169.75 0 169.75
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260828 0 25.22 25.22 25.22 25.22 0 25.22
BPRN.US The Bank of Princeton 20260828 0 42.41 43.479 42.2 42.25 19300 42.25 down up incorrect
BPTH.US Bio 20260828 0 0.03 0.03 0.03 0.03 6400 0.03
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260828 0 16.8794 16.98 16.72 16.72 19224 16.3354 down down correct
BPYPN.US Brookfield Property Partners L.P 20260828 0 14.13 14.13 14 14.03 12122 13.6725 down down correct
BPYPO.US Brookfield Property Partners L.P 20260828 0 15.425 15.5 15.3931 15.4 18833 15.0029 down down correct
BPYPP.US Brookfield Property Partners L.P 20260828 0 16.3253 16.37 16.29 16.37 17726 15.966 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260828 0 1.44 1.525 1.43 1.46 28316 1.46 up up correct
BRID.US Bridgford Foods Corporation 20260828 0 6.1289 6.16 6.1289 6.13 3921 6.13 up down incorrect
BRKL.US Brookline Bancorp Inc 20260828 0 24.4 24.4 24.3907 24.3907 180 24.3907 down down correct
BRKR.US Bruker Corporation 20260828 0 58.68 59.21 56.845 57.08 1928404 57.08 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260828 0 1.31 1.33 1.26 1.33 37800 1.33 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260828 0 0.219 0.219 0.1965 0.1991 244769 0.1991 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260828 0 34.06 35.02 33.9 34.53 1868912 34.53 up up correct
BSBK.US Bogota Financial Corp 20260828 0 9.15 9.25 9.15 9.25 5565 9.25 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260828 0 18.89 19.19 18.61 18.74 19455 18.74 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260828 0 0.0014 0.0014 0.0008 0.0008 76 0.0008 down down correct
BSRR.US Sierra Bancorp 20260828 0 40 40.52 39.81 39.84 51003 39.84 down down correct
BSVN.US Bank7 Corp 20260828 0 52.2 53.475 52.03 52.21 18962 52.21 up up correct
BSY.US Bentley Systems Incorporated 20260828 0 37.48 38 36.949 37.3 2429800 37.3 down down correct
BTAI.US BioXcel Therapeutics Inc 20260828 0 0.224 0.23 0.157 0.181 58562800 0.181 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20260828 0 1.42 1.48 1.41 1.48 78946 1.48 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260828 0 0.0483 0.0483 0.0301 0.0301 1471 0.0301 down down correct
BTBT.US Bit Digital Inc 20260828 0 1.58 1.58 1.42 1.43 23153600 1.43 down down correct
BTCS.US BTCS Inc. Common Stock 20260828 0 1.59 1.61 1.34 1.35 3143500 1.35 down down correct
BTCY.US Biotricity Inc. Common Stock 20260828 0 0.1317 0.1317 0.1034 0.1242 927 0.1242 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260828 0 9.09 9.12 8.88 8.96 461000 8.96 down down correct
BUSE.US First Busey Corporation 20260828 0 30.25 30.46 30.2 30.29 567000 30.29 up up correct
BVS.US Bioventus Inc 20260828 0 13.84 13.965 13.725 13.84 445696 13.84
BWAY.US BrainsWay Ltd 20260828 0 14.55 14.67 14.09 14.3 53373 14.3 down down correct
BWB.US Bridgewater Bancshares Inc 20260828 0 21.28 21.64 21 21.32 118400 21.32 up up correct
BWEN.US Broadwind Inc 20260828 0 4.63 4.7099 4.3 4.37 301765 4.37 down down correct
BWFG.US Bankwell Financial Group Inc 20260828 0 66.23 67.29 65.6 66.56 59119 66.56 up up correct
BWMN.US Bowman Consulting Group Ltd 20260828 0 42.53 42.58 42.51 42.58 216269 42.58 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260828 0 15.94 16.2 15.67 15.77 48044 15.77 down down correct
BYFC.US Broadway Financial Corporation 20260828 0 12.1 12.31 12.1 12.31 4752 12.31 up up correct
BYND.US Beyond Meat Inc 20260828 0 14 14.52 13.8 13.86 635700 13.86 down down correct
BYRN.US Byrna Technologies Inc 20260828 0 3.61 3.65 3.51 3.59 228800 3.59 down down correct
BYSI.US BeyondSpring Inc 20260828 0 0.61 0.67 0.61 0.665 113600 0.665 up up correct
BZ.US Kanzhun Ltd ADR 20260828 0 18.15 18.2 17.64 17.8 9719774 17.8 down down correct
BZUN.US Baozun Inc 20260828 0 3.11 3.305 3.02 3.02 465332 3.02 down down correct
CAAS.US China Automotive Systems Inc 20260828 0 5.07 5.07 4.91 4.99 31000 4.99 down down correct
CABA.US Cabaletta Bio Inc 20260828 0 3.36 3.375 3.11 3.12 3239397 3.12 down down correct
CAC.US Camden National Corporation 20260828 0 56.94 57.6 55.69 56.66 88286 56.66 down up incorrect
CACC.US Credit Acceptance Corporation 20260828 0 604.67 610 589.95 594.89 145600 594.89 down up incorrect
CADCX.US CADCX 20260828 0 23.54 23.54 23.54 23.54 0 23.54
CADEX.US CADEX 20260828 0 23.62 23.62 23.62 23.62 0 23.62
CADFX.US CION Ares Diversified Credit Fund W 20260828 0 23.87 23.87 23.87 23.87 0 23.87
CADL.US Candel Therapeutics Inc. Common Stock 20260828 0 13.635 13.7999 12.88 13.07 1236463 13.07 down down correct
CADSX.US CADSX 20260828 0 23.74 23.74 23.74 23.74 0 23.74
CADUX.US CADUX 20260828 0 23.83 23.83 23.83 23.83 0 23.83
CADWX.US CADWX 20260828 0 23.68 23.68 23.68 23.68 0 23.68
CAKE.US The Cheesecake Factory Incorporated 20260828 0 110.75 113.32 110.3105 112.07 803462 112.07 up up correct
CALA.US Calithera Biosciences Inc 20260828 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260828 0 80.03 81.81 79.475 80.21 705734 80.21 up up correct
CAMP.US CalAmp Corp 20260828 0 4.18 4.3 4.03 4.15 142058 4.15 down up incorrect
CAMT.US Camtek Ltd 20260828 0 142.44 142.44 135.39 135.57 232102 135.57 down down correct
CAN.US Canaan Inc 20260828 0 0.428 0.45 0.359 0.38 25728900 0.38 down down correct
CAPR.US Capricor Therapeutics Inc 20260828 0 9.73 10.2 9.47 9.59 5186500 9.59 down down correct
CAR.US Avis Budget Group Inc 20260828 0 139.21 140.69 136.76 138.12 475477 138.12 down down correct
CARE.US Carter Bankshares Inc 20260828 0 32.05 32.29 31.31 31.47 279700 31.47 down down correct
CARG.US CarGurus Inc 20260828 0 36.5 37.4299 36.34 36.56 541705 36.56 up up correct
CARV.US Carver Bancorp Inc 20260828 0 1.65 1.65 1.6289 1.6289 709 1.6289 down down correct
CASH.US Meta Financial Group Inc 20260828 0 81.8 82.4 81.2 81.5 203021 81.5 down down correct
CASS.US Cass Information Systems Inc 20260828 0 57.23 57.41 56.41 56.65 65256 56.65 down down correct
CASY.US Casey's General Stores Inc 20260828 0 760 762.96 740.0001 755.47 442226 755.47 down up incorrect
CATY.US Cathay General Bancorp 20260828 0 62.12 62.12 62.12 62.12 0 62.12
CBAN.US Colony Bankcorp Inc 20260828 0 21.26 21.47 21.17 21.34 88404 21.34 up up correct
CBAT.US CBAK Energy Technology Inc 20260828 0 0.86 0.97 0.86 0.93 765500 0.93 up up correct
CBFV.US CB Financial Services Inc 20260828 0 37.42 37.75 37.41 37.59 2902 37.59 up up correct
CBIO.US Catalyst Biosciences Inc 20260828 0 17.78 18 17.02 17.75 149148 17.75 down down correct
CBNK.US Capital Bancorp Inc 20260828 0 36.28 36.83 36.28 36.54 60315 36.54 up up correct
CBOE.US Cboe Global Markets Inc 20260828 0 313.95 313.95 313.95 313.95 0 313.09
CBRL.US Cracker Barrel Old Country Store Inc 20260828 0 55.04 56.96 55.04 55.66 720529 55.66 up up correct
CBSH.US Commerce Bancshares Inc 20260828 0 58.05 58.05 58.05 58.05 846200 58.05
CCAP.US Crescent Capital BDC Inc 20260828 0 10.6 10.6 10.6 10.6 0 10.57
CCB.US Coastal Financial Corporation 20260828 0 47.13 48.7044 47.085 48.48 199301 48.48 up up correct
CCBG.US Capital City Bank Group Inc 20260828 0 51.35 51.805 50.85 51.34 53996 51.34 down down correct
CCCC.US C4 Therapeutics Inc 20260828 0 4.07 4.1 3.83 3.85 1824700 3.85 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260828 0 24.96 24.96 24.96 24.96 68800 24.96
CCEL.US Cryo 20260828 0 4.24 4.41 4 4 6448 4 down down correct
CCEP.US Coca 20260828 0 108.15 109.15 108.08 109.1 1099300 109.1 up up correct
CCLFX.US CCLFX 20260828 0 10.35 10.35 10.35 10.35 0 10.35
CCNE.US CNB Financial Corporation 20260828 0 33.97 34.24 33.61 34.01 117797 33.8189 up up correct
CCNEP.US CNB Financial Corporation 20260828 0 24.85 24.85 24.8 24.8 400 24.8 down down correct
CCOI.US Cogent Communications Holdings Inc 20260828 0 9.7 10 9.4 9.48 1055857 9.48 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260828 0 39.83 39.92 37.76 38 180100 38 down down correct
CCXI.US ChemoCentryx Inc 20260828 0 14.37 14.49 13.66 13.97 1729219 13.97 down down correct
CD.US Chindata Group Holdings Limited 20260828 0 3.37 3.55 3.21 3.26 158212 3.26 down down correct
CDLX.US Cardlytics Inc 20260828 0 4.075 4.1373 4.01 4.02 6745 4.02 down down correct
CDNA.US CareDx Inc 20260828 0 51.495 52.38 49.6 49.79 1178100 49.79 down up incorrect
CDNS.US Cadence Design Systems Inc 20260828 0 347.43 347.43 338.1 340.39 1795091 340.39 down up incorrect
CDW.US CDW Corporation 20260828 0 150 154.15 147.02 147.69 1636900 147.69 down down correct
CDXS.US Codexis Inc 20260828 0 1.66 1.68 1.58 1.59 634600 1.59 down up incorrect
CDZI.US Cadiz Inc 20260828 0 3.93 4.07 3.915 3.99 663636 3.99 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260828 0 22.1403 22.38 22.14 22.245 4182 22.245 up down incorrect
CEDAX.US CEDAX 20260828 0 21.97 21.97 21.97 21.97 0 21.97
CEDIX.US Destra International & Event 20260828 0 22.01 22.01 22.01 22.01 0 22.01
CEDTX.US CEDTX 20260828 0 21.81 21.81 21.81 21.81 0 21.81
CELC.US Celcuity Inc 20260828 0 91.9 92.475 88.225 88.44 610394 88.44 down down correct
CELH.US Celsius Holdings Inc 20260828 0 32.77 33.27 32.12 32.98 6018400 32.98 up up correct
CELU.US Celularity Inc 20260828 0 2.145 2.2 1.48 1.58 15087260 1.58 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260828 0 0.0259 0.0267 0.0238 0.0266 14741 0.0266 up up correct
CENT.US Central Garden & Pet Company 20260828 0 44.03 44.215 43.45 43.8 81195 43.8 down down correct
CENTA.US Central Garden & Pet Company 20260828 0 37.93 38.07 37.52 37.81 201900 37.81 down up incorrect
CENX.US Century Aluminum Company 20260828 0 46.26 46.97 45.52 46.59 1766100 46.59 up down incorrect
CERS.US Cerus Corporation 20260828 0 2.7 2.73 2.63 2.65 1683600 2.65 down down correct
CERT.US Certara Inc 20260828 0 8.38 8.48 8.315 8.35 2060400 8.35 down down correct
CETX.US Cemtrex Inc 20260828 0 2.67 2.8 2.57 2.59 35154 2.59 down down correct
CEVA.US CEVA Inc 20260828 0 28.19 28.19 27.03 27.12 477100 27.12 down up incorrect
CFBK.US CF Bankshares Inc 20260828 0 34.48 34.48 34.48 34.48 15400 34.48
CFFI.US C&F Financial Corporation 20260828 0 91.26 94.31 91.26 91.75 130610 91.75 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260828 0 8.68 8.715 8.645 8.66 696811 8.66 down down correct
CG.US The Carlyle Group Inc 20260828 0 49.64 50 48.98 49.09 1881192 49.09 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260828 0 16.245 16.245 16.07 16.07 2868 16.07 down up incorrect
CGBD.US TCG BDC Inc 20260828 0 11.6 11.91 11.6 11.78 668441 11.78 up up correct
CGC.US Canopy Growth Corporation 20260828 0 1.01 1.015 0.98 0.9995 3841403 0.9995 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260828 0 22.2 22.2 22.2 22.2 0 22.2
CGEM.US Cullinan Oncology Inc 20260828 0 22.6 22.88 21.565 21.7 630088 21.7 down down correct
CGEN.US Compugen Ltd 20260828 0 2.72 2.72 2.5801 2.6 228794 2.6 down down correct
CGNT.US Cognyte Software Ltd 20260828 0 8.96 9.055 8.78 8.8 503150 8.8 down down correct
CGNX.US Cognex Corporation 20260828 0 62.82 63.35 60.43 60.46 1087914 60.46 down down correct
CGO.US Calamos Global Total Return Fund 20260828 0 13.1 13.1 13.1 13.1 32300 13.1
CGTX.US COGNITION THERAPEUTICS INC 20260828 0 1.07 1.07 1.02 1.02 347443 1.02 down down correct
CHCI.US Comstock Holding Companies Inc 20260828 0 20.3 20.3 19.44 20.05 46996 20.05 down down correct
CHCO.US City Holding Company 20260828 0 143.18 145 141.95 143.46 113200 143.46 up down incorrect
CHDN.US Churchill Downs Incorporated 20260828 0 86.94 90.94 86.94 89.9 1095155 89.9 up up correct
CHEF.US The Chefs' Warehouse Inc 20260828 0 111.32 115.31 111.27 115 877000 115 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260828 0 13.07 13.08 12.81 12.86 72400 12.86 down down correct
CHKP.US Check Point Software Technologies Ltd 20260828 0 132.59 140.22 132 138.32 1145023 138.32 up up correct
CHMG.US Chemung Financial Corporation 20260828 0 82.18 82.65 81.27 81.6 37643 81.6 down down correct
CHNR.US China Natural Resources Inc 20260828 0 3.97 4.05 3.97 4.05 3033 4.05 up up correct
CHRS.US Coherus BioSciences Inc 20260828 0 1.45 1.48 1.4 1.41 604800 1.41 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260828 0 152.32 152.94 149.63 150.39 878300 150.39 down up incorrect
CHSCL.US CHS Inc 20260828 0 25.51 25.51 25.32 25.3201 16092 25.3201 down up incorrect
CHSCM.US CHS Inc 20260828 0 24.25 24.48 24.25 24.35 32229 24.35 up up correct
CHSCN.US CHS Inc 20260828 0 25.16 25.16 24.9649 24.99 22003 24.99 down down correct
CHSCO.US CHS Inc 20260828 0 26.005 26.11 25.972 25.9796 12408 25.9796 down down correct
CHSCP.US CHS Inc 20260828 0 26.64 26.7 26.56 26.625 26580 26.625 down down correct
CHTR.US Charter Communications Inc 20260828 0 149.02 154.46 148.64 153.62 1697757 153.62 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260828 0 8.55 8.58 8.5 8.54 85000 8.54 down down correct
CHY.US Calamos Convertible and High Income Fund 20260828 0 13.15 13.15 12.94 13.03 88200 13.03 down up incorrect
CIFR.US Cipher Mining Inc 20260828 0 16.19 16.47 15.11 15.17 30897818 15.17 down up incorrect
CIGI.US Colliers International Group Inc 20260828 0 103.87 106.16 102.59 102.93 280400 102.93 down up incorrect
CINF.US Cincinnati Financial Corporation 20260828 0 172.52 172.52 172.52 172.52 0 172.52
CIVB.US Civista Bancshares Inc 20260828 0 27.54 27.67 27.4 27.48 119528 27.48 down down correct
CIZN.US Citizens Holding Company 20260828 0 10.49 10.49 10.49 10.49 450 10.49
CLAR.US Clarus Corporation 20260828 0 3.75 3.87 3.75 3.8 201000 3.8 up down incorrect
CLBK.US Columbia Financial Inc 20260828 0 11.74 11.78 11.55 11.56 2552500 11.56 down down correct
CLBT.US Cellebrite DI 20260828 0 12.28 12.43 11.93 11.99 1539140 11.99 down down correct
CLDX.US Celldex Therapeutics Inc 20260828 0 40.33 40.57 39.04 39.12 424938 39.12 down down correct
CLFD.US Clearfield Inc 20260828 0 29.7 29.99 28.545 29.53 242304 29.53 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260828 0 0.289 0.413 0.264 0.358 8981800 0.358 up up correct
CLIR.US ClearSign Technologies Corporation 20260828 0 4.58 4.745 4.465 4.465 4944 4.465 down down correct
CLLS.US Cellectis S.A 20260828 0 3.48 3.57 3.4 3.4 5720 3.4 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260828 0 46.26 48.375 46.26 47.75 1259464 47.75 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260828 0 1.6 1.64 1.6 1.63 1019600 1.63 up up correct
CLNN.US Clene Inc 20260828 0 4.43 4.74 4.17 4.23 59700 4.23 down down correct
CLOV.US Clover Health Investments Corp 20260828 0 4.18 4.29 4.17 4.23 4178778 4.23 up up correct
CLPS.US CLPS Incorporation 20260828 0 1.0701 1.09 1.055 1.08 15009 1.08 up up correct
CLPT.US ClearPoint Neuro Inc 20260828 0 15.73 16.08 15.44 15.55 467500 15.55 down up incorrect
CLRB.US Cellectar Biosciences Inc 20260828 0 2.55 2.55 2.51 2.53 23836 2.53 down down correct
CLRO.US ClearOne Inc 20260828 0 5.9 5.93 5.3094 5.36 26901 5.36 down down correct
CLSK.US CleanSpark Inc 20260828 0 12.58 12.66 11.515 11.66 20065900 11.66 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260828 0 17.62 17.967 17.5 17.5 3500 17.5 down down correct
CLVR.US Clever Leaves Holdings Inc 20260828 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260828 0 1.61 1.65 1.56 1.605 12092 1.605 down down correct
CMCO.US Columbus McKinnon Corporation 20260828 0 18.39 18.675 17.835 18 387784 18 down up incorrect
CMCSA.US Comcast Corporation 20260828 0 26.74 27.115 26.53 27.06 20587289 27.06 up up correct
CMCT.US CIM Commercial Trust Corporation 20260828 0 4.23 4.23 3.85 3.9 8600 3.9 down down correct
CME.US CME Group Inc 20260828 0 281.2 286.3 279.855 285.8 2981933 285.8 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20260828 0 2.72 2.72 2.72 2.72 105100 2.72
CMPR.US Cimpress plc 20260828 0 89 90 88.46 89.28 136400 89.28 up up correct
CMPS.US COMPASS Pathways plc 20260828 0 14.595 14.71 13.6881 13.73 2646041 13.73 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260828 0 2.51 2.51 2.4 2.4 2567637 2.4 down down correct
CMTL.US Comtech Telecommunications Corp 20260828 0 1.75 1.77 1.68 1.7 546100 1.7 down down correct
CNDT.US Conduent Incorporated 20260828 0 1.75 1.77 1.71 1.72 550755 1.72 down down correct
CNET.US ZW Data Action Technologies Inc 20260828 0 1.45 1.45 1.45 1.45 14700 1.45
CNEY.US CN Energy Group. Inc 20260828 0 0.61 0.611 0.58 0.59 16200 0.59 down down correct
CNOB.US ConnectOne Bancorp Inc 20260828 0 32 32.15 31.7 31.73 435800 31.73 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260828 0 25.13 25.19 25.13 25.19 2723 25.19 up up correct
CNRLX.US CNRLX 20260828 0 17.31 17.31 17.31 17.31 0 17.31
CNROX.US CNROX 20260828 0 4.39 4.39 4.39 4.39 0 4.39
CNSP.US CNS Pharmaceuticals Inc 20260828 0 5.7 5.79 5.477 5.523 3700 5.523 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260828 0 2.32 2.32 2.2 2.23 340766 2.23 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260828 0 0.41 0.4228 0.3807 0.3837 3040038 0.3837 down down correct
CNTY.US Century Casinos Inc 20260828 0 1.2573 1.27 1.235 1.27 33108 1.27 up up correct
CNXC.US Concentrix Corporation 20260828 0 28.25 29.93 27.83 29.38 1252627 29.38 up up correct
CNXN.US PC Connection Inc 20260828 0 81.16 82.14 79.54 79.67 75300 79.67 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260828 0 61.9 63.18 60.9 61.71 599224 61.71 down down correct
COCP.US Cocrystal Pharma Inc 20260828 0 1.18 1.18 1.1 1.1 28700 1.1 down down correct
CODA.US Coda Octopus Group Inc 20260828 0 10.36 10.5851 9.98 10 73816 10 down down correct
CODX.US Co 20260828 0 1.26 1.285 1.18 1.21 158127 1.21 down down correct
COF.US PN 20260828 0 15.28 15.33 15.1805 15.24 61307 15.24 down down correct
COFS.US ChoiceOne Financial Services Inc 20260828 0 33.43 33.78 33.17 33.36 46909 33.36 down down correct
COGT.US Cogent Biosciences Inc 20260828 0 36.66 36.845 34.53 34.67 1771221 34.67 down down correct
COHR.US Coherent Inc 20260828 0 289.44 291.27 278.05 279.2 5240200 279.2 down down correct
COHU.US Cohu Inc 20260828 0 51.08 51.08 47.82 48 647800 48 down down correct
COIN.US Coinbase Global Inc 20260828 0 186.03 189.1 176.06 178.64 10016500 178.64 down down correct
COKE.US Coca 20260828 0 195.3 199.89 194.55 198.49 577200 198.49 up up correct
COLB.US Columbia Banking System Inc 20260828 0 30.69 30.69 30.69 30.69 0 30.69
COLL.US Collegium Pharmaceutical Inc 20260828 0 26.32 26.6865 25.16 25.35 813953 25.35 down down correct
COLM.US Columbia Sportswear Company 20260828 0 57.34 58.395 57.085 58.01 492262 58.01 up up correct
COMS.US COMSovereign Holding Corp 20260828 0 0.0014 0.0014 0.0014 0.0014 408 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260828 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260828 0 7.54 7.73 6.69 6.9 148600 6.9 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260828 0 117.14 118.67 112.97 113.88 917900 113.88 down down correct
COST.US Costco Wholesale Corporation 20260828 0 938.935 953.73 937.11 945.47 1401469 945.47 up up correct
CPHC.US Canterbury Park Holding Corporation 20260828 0 15.75 15.91 15.75 15.91 1200 15.91 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260828 0 8.7 9.16 8.44 8.46 47942 8.46 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260828 0 0.341 0.359 0.335 0.344 313800 0.344 up down incorrect
CPRDX.US CPRDX 20260828 0 11.32 11.32 11.32 11.32 0 11.32
CPREX.US CPREX 20260828 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260828 0 11.32 11.32 11.32 11.32 0 11.32
CPRT.US Copart Inc 20260828 0 32.86 33.25 32.84 32.99 6772000 32.99 up down incorrect
CPRTX.US CPRTX 20260828 0 11.32 11.32 11.32 11.32 0 11.32
CPSH.US CPS Technologies Corporation 20260828 0 3.93 3.99 3.77 3.8 141287 3.8 down down correct
CPSS.US Consumer Portfolio Services Inc 20260828 0 9.47 9.6 9.4 9.42 18680 9.42 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260828 0 13.34 13.65 13.26 13.36 40200 13.36 up down incorrect
CRAI.US CRA International Inc 20260828 0 172.78 175.58 172.51 174.99 92956 174.99 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260828 0 11.13 11.29 10.745 10.91 584300 10.91 down down correct
CRBU.US Caribou Biosciences Inc 20260828 0 1.66 1.67 1.6 1.62 666589 1.62 down down correct
CRCT.US Cricut Inc 20260828 0 5.68 5.815 5.67 5.8 718050 5.8 up up correct
CRDF.US Cardiff Oncology Inc 20260828 0 0.99 0.99 0.99 0.99 527300 0.99
CRDFX.US CRDFX 20260828 0 22.2 22.2 22.2 22.2 0 22.2
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260828 0 22.2 22.2 22.2 22.2 0 22.2
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260828 0 2.06 2.113 1.9 1.94 1658800 1.94 down down correct
CRDLX.US CRDLX 20260828 0 22.19 22.19 22.19 22.19 0 22.19
CRDTX.US Griffin Inst Access Credit Fund CL A 20260828 0 22.2 22.2 22.2 22.2 0 22.2
CREDX.US CREDX 20260828 0 8.01 8.01 8.01 8.01 0 8.01
CREG.US China Recycling Energy Corporation 20260828 0 0.2 0.2 0.2 0.2 5240 0.2
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260828 0 11.26 11.26 10.94 11.06 149950 11.06 down up incorrect
CREX.US Creative Realities Inc 20260828 0 2.85 2.94 2.82 2.85 9843 2.85
CRIS.US Curis Inc 20260828 0 1.51 1.58 1.45 1.49 119833 1.49 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260828 0 0.0121 0.0121 0.0121 0.0121 203 0.0121
CRMD.US CorMedix Inc 20260828 0 8.28 8.4 8.19 8.3 775800 8.3 up up correct
CRMT.US America's Car 20260828 0 2.34 2.44 2.29 2.38 123487 2.38 up up correct
CRNC.US Cerence Inc 20260828 0 8.41 8.625 8.295 8.5 647000 8.5 up up correct
CRNT.US Ceragon Networks Ltd 20260828 0 2.12 2.145 2.07 2.09 321484 2.09 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260828 0 84.86 84.87 84.84 84.84 1127886 84.84 down down correct
CRON.US Cronos Group Inc 20260828 0 3.4 3.4209 3.31 3.38 1238847 3.38 down down correct
CROX.US Crocs Inc 20260828 0 122.98 124.2799 121.88 122.23 845215 122.23 down down correct
CRSP.US CRISPR Therapeutics AG 20260828 0 58.22 59.3699 57.1 57.72 1388793 57.72 down down correct
CRSR.US Corsair Gaming Inc 20260828 0 12 12.24 11.73 12 1194200 12
CRTO.US Criteo S.A 20260828 0 17.15 17.7 17.15 17.46 123271 17.46 up up correct
CRUS.US Cirrus Logic Inc 20260828 0 110.85 110.85 108.12 108.48 611486 108.48 down down correct
CRVL.US CorVel Corporation 20260828 0 69.33 70.46 69.13 69.24 99754 69.24 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260828 0 14.6 14.6 13.975 14.16 644500 14.16 down down correct
CRWD.US CrowdStrike Holdings Inc 20260828 0 228.23 228.69 210.53 218.4 14728309 218.4 down down correct
CRWS.US Crown Crafts Inc 20260828 0 2.91 2.91 2.85 2.87 76200 2.87 down down correct
CSBR.US Champions Oncology Inc 20260828 0 5.1 5.1 4.93 4.93 5142 4.93 down down correct
CSCO.US Cisco Systems Inc 20260828 0 112.31 112.5 109.71 109.93 13045420 109.93 down down correct
CSGP.US CoStar Group Inc 20260828 0 31.71 32.59 31.45 32.22 4336722 32.22 up up correct
CSIQ.US Canadian Solar Inc 20260828 0 13.65 13.78 12.91 13.14 3093300 13.14 down up incorrect
CSPI.US CSP Inc 20260828 0 7.88 7.88 7.88 7.88 16700 7.88
CSQ.US Calamos Strategic Total Return Fund 20260828 0 20.97 21.12 20.9 20.96 118200 20.96 down down correct
CSTE.US Caesarstone Ltd 20260828 0 3.22 3.28 3.06 3.14 125228 3.14 down down correct
CSTL.US Castle Biosciences Inc 20260828 0 34.02 34.275 32.8 33.5 372600 33.5 down down correct
CSWC.US Capital Southwest Corporation 20260828 0 25.598 25.74 25.45 25.47 608237 25.47 down down correct
CSX.US CSX Corporation 20260828 0 51.54 51.54 51.54 51.54 0 51.4
CTAS.US Cintas Corporation 20260828 0 205.5 205.81 204 204.18 1344000 204.18 down down correct
CTBI.US Community Trust Bancorp Inc 20260828 0 76.44 77.025 76.3 76.66 98095 76.66 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260828 0 4.62 4.71 4.48 4.68 796311 4.68 up up correct
CTMX.US CytomX Therapeutics Inc 20260828 0 3.4 3.42 3.21 3.21 2173850 3.21 down down correct
CTRE.US CareTrust REIT Inc 20260828 0 39.5 39.63 39 39.03 1011800 39.03 down down correct
CTRM.US Castor Maritime Inc 20260828 0 2.38 2.44 2.3 2.34 53875 2.34 down down correct
CTRN.US Citi Trends Inc 20260828 0 68.52 70 66.37 67.25 209400 67.25 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260828 0 64.08 65.38 63.91 64.04 5303086 64.04 down down correct
CTSO.US Cytosorbents Corporation 20260828 0 0.33 0.375 0.32 0.336 113600 0.336 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260828 0 0.619 0.63 0.59 0.6021 361736 0.6021 down down correct
CUE.US Cue Biopharma Inc 20260828 0 28.64 29.75 26.8517 27.88 102262 27.88 down down correct
CUEN.US Cuentas Inc 20260828 0 0.505 0.505 0.505 0.505 0 0.505
CULL.US Cullman Bancorp Inc. Common Stock 20260828 0 16.7 16.7 16.62 16.62 10400 16.62 down down correct
CURI.US CuriosityStream Inc 20260828 0 2.59 2.685 2.562 2.61 1032900 2.61 up up correct
CVBF.US CVB Financial Corp 20260828 0 22.25 22.42 22.16 22.19 949200 22.19 down down correct
CVCO.US Cavco Industries Inc 20260828 0 571.13 581.37 565.6187 568.4 77823 568.4 down down correct
CVGI.US Commercial Vehicle Group Inc 20260828 0 3.16 3.2 3.1 3.12 153000 3.12 down up incorrect
CVLG.US Covenant Logistics Group Inc 20260828 0 35.81 35.93 34.75 34.98 129604 34.98 down down correct
CVLT.US Commvault Systems Inc 20260828 0 140 141.05 135.96 136.4 448832 136.4 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260828 0 3.03 3.15 2.94 2.95 497116 2.95 down up incorrect
CVV.US CVD Equipment Corporation 20260828 0 7.35 7.575 6.98 6.98 79848 6.98 down down correct
CWBC.US Community West Bancshares 20260828 0 26 26 26 26 181200 26
CWCO.US Consolidated Water Co. Ltd 20260828 0 30.17 30.47 29.75 29.75 63201 29.75 down down correct
CWST.US Casella Waste Systems Inc 20260828 0 94.16 94.225 92.39 93.68 361903 93.68 down down correct
CXDO.US Crexendo Inc 20260828 0 6.49 6.49 6.22 6.27 226834 6.27 down down correct
CYAN.US Cyanotech Corporation 20260828 0 0.53 0.53 0.35 0.5 50500 0.5 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260828 0 3.99 3.99 3.99 3.99 60000 3.99
CYPS.US Cyclo3pss Corporation 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260828 0 16.57 16.57 16.57 16.57 431200 16.57
CYTK.US Cytokinetics Incorporated 20260828 0 73.88 74.42 71.66 72.09 4361525 72.09 down up incorrect
CZNC.US Citizens & Northern Corporation 20260828 0 25.59 25.83 25.48 25.54 68637 25.54 down down correct
CZR.US Caesars Entertainment Inc 20260828 0 29.64 29.64 29.64 29.64 2735600 29.64
CZWI.US Citizens Community Bancorp Inc 20260828 0 20.98 21.155 20.865 21.02 34142 21.02 up up correct
DAKT.US Daktronics Inc 20260828 0 19.74 19.83 19.17 19.3 588100 19.3 down down correct
DARE.US Daré Bioscience Inc 20260828 0 0.758 0.758 0.72 0.735 356184 0.735 down down correct
DBGI.US Digital Brands Group Inc 20260828 0 6.94 7.28 6.2854 6.73 107506 6.73 down down correct
DBVT.US DBV Technologies S.A 20260828 0 14.38 14.38 13.45 13.54 146147 13.54 down down correct
DBX.US Dropbox Inc 20260828 0 35.88 36.366 35.63 35.7 3066201 35.7 down down correct
DCBO.US Docebo Inc 20260828 0 25.37 26.02 25.16 25.59 25156 25.59 up up correct
DCGO.US DocGo Inc 20260828 0 0.42 0.425 0.395 0.398 653100 0.398 down down correct
DCOM.US Dime Community Bancshares Inc 20260828 0 40.62 40.7 40.29 40.47 248700 40.47 down down correct
DCTH.US Delcath Systems Inc 20260828 0 16.32 16.49 16.15 16.34 491000 16.34 up up correct
DDOG.US Datadog Inc 20260828 0 240.22 247.875 235.725 236.98 2520135 236.98 down down correct
DFH.US Dream Finders Homes Inc 20260828 0 14.58 14.915 14.58 14.76 302239 14.76 up up correct
DGICA.US Donegal Group Inc 20260828 0 18.98 19.25 18.89 19.24 94900 19.24 up down incorrect
DGICB.US Donegal Group Inc 20260828 0 23.1743 23.1743 23.1743 23.1743 228 23.1743
DGII.US Digi International Inc 20260828 0 77.66 78.22 75.23 75.77 278893 75.77 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260828 0 0.82 0.8398 0.7642 0.8024 190885 0.8024 down down correct
DHC.US Diversified Healthcare Trust 20260828 0 7.88 7.93 7.63 7.65 1260354 7.65 down up incorrect
DHCNI.US DHCNI 20260828 0 18.0681 18.7 18.0681 18.51 9482 18.51 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260828 0 18.97 19 18.89 19 8398 19 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260828 0 4.37 4.63 4.37 4.46 64757 4.46 up up correct
DIOD.US Diodes Incorporated 20260828 0 90.87 90.87 86 88 654701 88 down down correct
DJCO.US Daily Journal Corporation 20260828 0 628.63 643.5 618.9576 623.68 58271 623.68 down down correct
DKNG.US DraftKings Inc 20260828 0 24.28 26.58 24.115 25.26 19903245 25.26 up up correct
DLHC.US DLH Holdings Corp 20260828 0 4.4387 4.535 4.4 4.4 21161 4.4 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20260828 0 15.19 15.35 14.935 15.03 1883744 15.03 down down correct
DLPN.US Dolphin Entertainment Inc 20260828 0 1.14 1.14 1.1 1.1 8849 1.1 down down correct
DLTH.US Duluth Holdings Inc 20260828 0 3.7 3.72 3.62 3.68 23089 3.68 down down correct
DLTR.US Dollar Tree Inc 20260828 0 127.45 129.55 123.8 128.26 2502283 128.26 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260828 0 6.72 6.74 6.34 6.39 116500 6.39 down up incorrect
DMLP.US Dorchester Minerals L.P 20260828 0 28.36 28.91 28.36 28.65 78526 28.65 up down incorrect
DMRC.US Digimarc Corporation 20260828 0 6.24 6.365 5.97 6.01 101438 6.01 down up incorrect
DNLI.US Denali Therapeutics Inc 20260828 0 24.42 24.615 23.92 24 807600 24 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260828 0 3.4 3.53 3.4 3.47 1580630 3.47 up up correct
DOCU.US DocuSign Inc 20260828 0 64.02 65.64 63.97 64 3771500 64 down up incorrect
DOGZ.US Dogness (International) Corporation 20260828 0 1.01 1.06 1 1.03 10215 1.03 up up correct
DOMO.US Domo Inc 20260828 0 3.94 3.97 3.85 3.86 596151 3.86 down down correct
DORM.US Dorman Products Inc 20260828 0 128.87 130.86 125.54 129.35 156000 129.35 up down incorrect
DOX.US Amdocs Limited 20260828 0 62.94 63.47 62.72 62.91 1293171 62.91 down up incorrect
DOYU.US DouYu International Holdings Limited 20260828 0 4.24 4.28 4.18 4.28 18223 4.28 up up correct
DPRO.US Draganfly Inc. Common Shares 20260828 0 4.31 4.52 4.275 4.465 1106085 4.465 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260828 0 14.26 15.09 14.26 14.693 16800 14.693 up up correct
DRIO.US DarioHealth Corp 20260828 0 6.81 7 6.45 6.77 17904 6.77 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260828 0 1.47 1.58 1.34 1.34 103400 1.34 down down correct
DRVN.US Driven Brands Holdings Inc 20260828 0 12.755 12.85 12.435 12.47 810201 12.47 down down correct
DSAC.US Duddell Street Acquisition Corp 20260828 0 10.18 10.18 10.17 10.17 181300 10.17 down down correct
DSGN.US Design Therapeutics Inc 20260828 0 15.12 15.36 14.8 15.11 820800 15.11 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260828 0 80.39 81.92 78.55 81.835 777037 81.835 up up correct
DSP.US Viant Technology Inc 20260828 0 12.63 13.64 12.63 13.23 252265 13.23 up up correct
DSWL.US Deswell Industries Inc 20260828 0 2.96 3.11 2.96 3.07 3800 3.07 up down incorrect
DTIL.US Precision BioSciences Inc 20260828 0 8.37 8.43 7.72 7.78 222526 7.78 down down correct
DTSS.US Datasea Inc 20260828 0 0.7195 0.72 0.6902 0.7038 18967 0.7038 down down correct
DTST.US Data Storage Corporation 20260828 0 2.99 2.99 2.99 2.99 10300 2.99
DUO.US Fangdd Network Group Ltd 20260828 0 0.676 1.15 0.614 0.96 64142200 0.96 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260828 0 143.2 147.76 142.63 146.98 674760 146.98 up up correct
DUOT.US Duos Technologies Group Inc 20260828 0 10.23 10.3209 9.3 9.34 1098792 9.34 down down correct
DWSN.US Dawson Geophysical Company 20260828 0 3.25 3.4 3.25 3.34 57800 3.34 up up correct
DXCM.US DexCom Inc 20260828 0 89.805 90.84 88.825 90.82 2546957 90.82 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260828 0 0.62 0.63 0.6 0.62 49400 0.62
DXPE.US DXP Enterprises Inc 20260828 0 193.37 193.6 184.46 185.92 95450 185.92 down down correct
DXYN.US The Dixie Group Inc 20260828 0 0.434 0.44 0.4201 0.44 1107 0.44 up down incorrect
DYAI.US Dyadic International Inc 20260828 0 0.65 0.66 0.6 0.61 276700 0.61 down up incorrect
DYN.US Dyne Therapeutics Inc 20260828 0 25.82 25.98 24.83 25.07 1186931 25.07 down up incorrect
EBAY.US eBay Inc 20260828 0 102.27 102.27 102.27 102.27 0 102.27
EBC.US Eastern Bankshares Inc 20260828 0 22.48 22.57 22.265 22.29 1326386 22.29 down down correct
EBET.US Esports Technologies Inc 20260828 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260828 0 22.41 22.7996 21.865 22.7 104978 22.7 up up correct
EBON.US Ebang International Holdings Inc 20260828 0 2.242 2.31 2.242 2.3 4400 2.3 up up correct
ECHO.US Echo Global Logistics Inc 20260828 0 86.63 87.65 84.81 86.84 2273789 86.84 up up correct
ECOR.US electroCore Inc 20260828 0 9.63 9.99 9.22 9.625 87100 9.625 down up incorrect
ECPG.US Encore Capital Group Inc 20260828 0 102.33 103.74 98.6 98.94 363446 98.94 down up incorrect
EDIT.US Editas Medicine Inc 20260828 0 3.25 3.41 3.15 3.16 3271636 3.16 down up incorrect
EDRY.US EuroDry Ltd 20260828 0 49.02 51.55 49 50.375 70380 50.375 up up correct
EDSA.US Edesa Biotech Inc 20260828 0 4.65 4.9259 4.5019 4.62 70656 4.62 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260828 0 0.931 0.931 0.898 0.9 5800 0.9 down down correct
EDUC.US Educational Development Corporation 20260828 0 1.36 1.37 1.35 1.37 56100 1.37 up up correct
EEFT.US Euronet Worldwide Inc 20260828 0 68.53 70.35 68.5 69.95 545378 69.95 up up correct
EEIQ.US Elite Education Group International Limited 20260828 0 2.67 2.76 2.64 2.72 6355 2.72 up up correct
EFOI.US Energy Focus Inc 20260828 0 2.9 2.95 2.89 2.89 3351 2.89 down down correct
EFSC.US Enterprise Financial Services Corp 20260828 0 63.5 63.88 63.335 63.59 216579 63.59 up up correct
EFTR.US Effector Therapeutics Inc 20260828 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EGAN.US eGain Corporation 20260828 0 7.45 7.58 7.29 7.4 110519 7.4 down down correct
EGBN.US Eagle Bancorp Inc 20260828 0 27.63 27.81 27.43 27.57 189300 27.57 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260828 0 32.7518 32.7518 32.7518 32.7518 11 32.7518
EGRX.US Eagle Pharmaceuticals Inc 20260828 0 0.925 0.925 0.925 0.925 0 0.925
EH.US EHang Holdings Limited 20260828 0 4.58 4.64 4.42 4.51 1127800 4.51 down down correct
EHTH.US eHealth Inc 20260828 0 1.16 1.2 1.14 1.2 214277 1.2 up up correct
EIOAX.US EIOAX 20260828 0 8.06 8.06 8.06 8.06 0 8.06
EIOMX.US EIOMX 20260828 0 7.94 7.94 7.94 7.94 0 7.94
EJH.US E 20260828 0 1.38 1.38 1.27 1.32 18029 1.32 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260828 0 3.29 3.32 3.17 3.2 1015034 3.2 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260828 0 16.22 16.8038 15.07 15.07 32105 15.07 down up incorrect
ELTK.US Eltek Ltd 20260828 0 8.04 8.08 7.77 8.07 4900 8.07 up down incorrect
ELYS.US Elys Game Technology Corp 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260828 0 26.09 26.92 26.09 26.32 4700 26.32 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260828 0 1.5 1.575 1.345 1.35 531300 1.35 down down correct
ENPH.US Enphase Energy Inc 20260828 0 39.11 39.285 36.68 37.25 4369663 37.25 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260828 0 0.399 0.399 0.399 0.399 486600 0.399
ENSG.US The Ensign Group Inc 20260828 0 174.51 174.51 171.705 172.98 333225 172.98 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260828 0 13.72 13.91 13.47 13.6 155915 13.6 down down correct
ENTG.US Entegris Inc 20260828 0 145.21 145.21 133.57 134.92 3056699 134.92 down down correct
ENTX.US Entera Bio Ltd 20260828 0 3.12 3.15 3 3.03 138183 3.03 down down correct
ENVB.US Enveric Biosciences Inc 20260828 0 1.41 1.41 1.34 1.37 22200 1.37 down down correct
ENVX.US Enovix Corporation 20260828 0 3.57 3.59 3.35 3.36 4825072 3.36 down down correct
EOLS.US Evolus Inc 20260828 0 8.84 8.94 8.595 8.88 1059313 8.88 up up correct
EOSE.US Eos Energy Enterprises Inc 20260828 0 3.37 3.425 3.24 3.26 15914200 3.26 down down correct
EPSN.US Epsilon Energy Ltd 20260828 0 5.86 6.1 5.8571 6.02 565582 6.02 up up correct
EQ.US Equillium Inc 20260828 0 2.46 2.46 2.33 2.39 232800 2.39 down down correct
EQBK.US Equity Bancshares Inc 20260828 0 50.01 50.01 49.39 49.62 98304 49.62 down down correct
EQIX.US Equinix Inc. (REIT) 20260828 0 1081.9 1087.5 1035.29 1044.41 477103 1044.41 down down correct
ERAS.US Erasca Inc. Common Stock 20260828 0 19.25 19.59 18 18.03 2887300 18.03 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260828 0 10.09 10.1 9.9 9.95 6084200 9.95 down down correct
ERIE.US Erie Indemnity Company 20260828 0 259.44 261.63 257.92 260.4 224287 260.4 up up correct
ERII.US Energy Recovery Inc 20260828 0 7.92 8.05 7.76 7.77 683800 7.77 down down correct
ESCA.US Escalade Incorporated 20260828 0 20.17 20.5299 20.095 20.18 21893 20.18 up up correct
ESEA.US Euroseas Ltd 20260828 0 76.47 77 76.18 76.63 20638 76.63 up up correct
ESLT.US Elbit Systems Ltd 20260828 0 718.97 718.97 705.24 708.68 65000 708.68 down down correct
ESQ.US Esquire Financial Holdings Inc 20260828 0 114.58 115 112.06 112.35 101589 112.35 down down correct
ESSC.US East Stone Acquisition Corporation 20260828 0 30.87 30.87 30.4175 30.4175 2291 30.4175 down down correct
ESTA.US Establishment Labs Holdings Inc 20260828 0 71.33 72.165 70.356 70.64 285947 70.64 down down correct
ETON.US Eton Pharmaceuticals Inc 20260828 0 61.98 62.12 58.3265 59.78 588746 59.78 down up incorrect
ETSY.US Etsy Inc 20260828 0 83.68 84.9799 83.09 83.59 1545229 83.59 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260828 0 9.3 9.395 9.13 9.2 110814 9.2 down down correct
EVER.US EverQuote Inc 20260828 0 24.91 25.875 24.805 25.66 404101 25.66 up up correct
EVFM.US Evofem Biosciences Inc 20260828 0 0.008 0.008 0.008 0.008 508900 0.008
EVGN.US Evogene Ltd 20260828 0 0.56 0.56 0.54 0.55 15200 0.55 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260828 0 1.44 1.45 1.37 1.38 3689100 1.38 down down correct
EVLO.US Evelo Biosciences Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260828 0 5.36 5.36 5.2 5.24 1457171 5.24 down down correct
EVOL.US Evolving Systems Inc 20260828 0 0.6 0.6 0.6 0.6 301 0.6
EWBC.US East West Bancorp Inc 20260828 0 130.11 130.54 129.145 129.44 707243 129.44 down down correct
EWTX.US Edgewise Therapeutics Inc 20260828 0 43.84 44.19 42.72 42.76 739779 42.76 down down correct
EXC.US Exelon Corporation 20260828 0 44.25 44.43 43.675 43.93 5471802 43.93 down down correct
EXEL.US Exelixis Inc 20260828 0 55.14 55.25 54.12 54.45 1486617 54.45 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260828 0 2.58 2.68 2.54 2.58 550300 2.58
EXLS.US ExlService Holdings Inc 20260828 0 38.18 38.86 38.18 38.4 2786933 38.4 up up correct
EXPD.US Expeditors International of Washington Inc 20260828 0 191.91 192.28 189.365 190.97 567292 190.97 down down correct
EXPE.US Expedia Group Inc 20260828 0 319.39 329.72 316.255 329.44 969429 329.44 up up correct
EXPO.US Exponent Inc 20260828 0 71.04 71.92 70.83 71.53 292215 71.53 up up correct
EXTR.US Extreme Networks Inc 20260828 0 23.12 23.4 22.325 22.58 1638827 22.58 down down correct
EYE.US National Vision Holdings Inc 20260828 0 17.89 18.325 17.32 17.38 1660038 17.38 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260828 0 34.598 34.598 34.598 34.598 36 34.4685
EYES.US Second Sight Medical Products Inc 20260828 0 30.13 30.13 30.13 30.13 400 30.13
EYPT.US EyePoint Pharmaceuticals Inc 20260828 0 4.59 4.67 4.36 4.48 4393543 4.48 down down correct
EZGO.US EZGO Technologies Ltd 20260828 0 0.956 0.956 0.956 0.956 15600 0.956
EZPW.US EZCORP Inc 20260828 0 34.5 34.87 32.8 33 595792 33 down up incorrect
FA.US First Advantage Corporation Common Stock 20260828 0 20.31 21.445 20.31 21.04 1150095 21.04 up down incorrect
FAMI.US Farmmi Inc 20260828 0 0.1 0.11 0.1 0.1 12624700 0.1
FANG.US Diamondback Energy Inc 20260828 0 201.62 202.4 197.06 197.67 2128174 197.67 down up incorrect
FAST.US Fastenal Company 20260828 0 51.5 51.52 49.73 49.78 6041300 49.78 down down correct
FATE.US Fate Therapeutics Inc 20260828 0 2.51 2.53 2.41 2.43 714904 2.43 down up incorrect
FB.US Meta Platforms Inc. 20260828 0 45.119 45.12 45.065 45.065 2400 45.065 down up incorrect
FBIO.US Fortress Biotech Inc 20260828 0 2.8 2.81 2.745 2.77 309687 2.77 down up incorrect
FBIOP.US Fortress Biotech Inc 20260828 0 18.75 18.75 18.5 18.61 5091 18.61 down down correct
FBIZ.US First Business Financial Services Inc 20260828 0 70.79 71.7 70.01 70.85 62765 70.85 up up correct
FBNC.US First Bancorp 20260828 0 63.59 64.09 63 63.99 158239 63.99 up up correct
FBRT.US PE 20260828 0 19.48 19.48 19.3707 19.42 14496 19.42 down down correct
FBRX.US Forte Biosciences Inc 20260828 0 76.99 76.99 76.99 76.99 0 76.99
FCAP.US First Capital Inc 20260828 0 61.81 62.7 61.26 62.38 15000 62.38 up up correct
FCBC.US First Community Bankshares Inc 20260828 0 48.84 49.515 48.84 48.92 63994 48.92 up up correct
FCCO.US First Community Corporation 20260828 0 33.36 33.89 33.11 33.63 50285 33.63 up up correct
FCEL.US FuelCell Energy Inc 20260828 0 19.07 19.29 17.64 17.76 4982300 17.76 down down correct
FCFS.US FirstCash Inc 20260828 0 224.07 225.54 218.81 219.21 401900 219.21 down down correct
FCNCA.US First Citizens BancShares Inc 20260828 0 2160.1399 2160.1399 2160.1399 2160.1399 0 2158.0399
FCNCP.US First Citizens BancShares Inc 20260828 0 19.875 19.875 19.875 19.875 0 19.539
FCREX.US FCREX 20260828 0 11.83 11.83 11.83 11.83 0 11.83
FCRIX.US FCRIX 20260828 0 11.87 11.87 11.87 11.87 0 11.87
FCRUX.US FCRUX 20260828 0 11.8 11.8 11.8 11.8 0 11.8
FCUV.US Focus Universal Inc. Common Stock 20260828 0 10.22 11 9.62 10.44 456464 10.44 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260828 0 53.67 54.03 53.16 53.7 11200 53.7 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260828 0 14.915 15 14.2 14.67 1101307 14.67 down down correct
FDUS.US Fidus Investment Corporation 20260828 0 19.8 19.8 19.67 19.7 250300 19.7 down down correct
FECAX.US FECAX 20260828 0 21.81 21.81 21.81 21.81 0 21.6554
FEIM.US Frequency Electronics Inc 20260828 0 63.12 63.75 60.28 60.46 224447 60.46 down down correct
FELE.US Franklin Electric Co. Inc 20260828 0 102.14 102.985 100.01 100.56 123651 100.56 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260828 0 2.79 3.3499 2.74 3.2 534505 3.2 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20260828 0 11.71 12.505 11.6 12.27 421808 12.27 up down incorrect
FFBC.US First Financial Bancorp 20260828 0 32.75 32.89 32.6 32.82 958200 32.5585 up up correct
FFBW.US FFBW Inc 20260828 0 16.49 16.49 16.49 16.49 0 16.49
FFIN.US First Financial Bankshares Inc 20260828 0 33.19 33.5 33.08 33.39 635198 33.39 up up correct
FFIV.US F5 Networks Inc 20260828 0 409.71 410 394.08 394.24 336100 394.24 down down correct
FGBI.US First Guaranty Bancshares Inc 20260828 0 8.15 8.87 8.12 8.72 42698 8.72 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260828 0 19.02 19.02 19.02 19.02 500 19.02
FHB.US First Hawaiian Inc 20260828 0 25.835 26.03 25.715 25.79 1558599 25.79 down down correct
FHN.US PF 20260828 0 17.3 17.3 17.05 17.225 5447 17.225 down down correct
FHTX.US Foghorn Therapeutics Inc 20260828 0 6.17 6.24 5.96 6 370707 6 down down correct
FIBK.US First Interstate BancSystem Inc 20260828 0 37.27 37.62 36.98 37.04 801000 37.04 down down correct
FINW.US FinWise Bancorp Common Stock 20260828 0 14 14.2564 13.94 14.11 26208 14.11 up up correct
FISI.US Financial Institutions Inc 20260828 0 40.92 41.43 40.815 40.96 193541 40.96 up up correct
FISV.US Fiserv Inc 20260828 0 52.78 53.78 52.3 53.18 4077629 53.18 up up correct
FITB.US Fifth Third Bancorp 20260828 0 55.15 55.46 54.17 54.54 5617800 54.54 down down correct
FIVE.US Five Below Inc 20260828 0 248.26 249.15 241.02 241.89 1022800 241.89 down down correct
FIVN.US Five9 Inc 20260828 0 34.26 35.17 33.865 34.05 1595880 34.05 down down correct
FIZZ.US National Beverage Corp 20260828 0 32.52 32.94 32.3 32.58 255089 32.58 up up correct
FKWL.US Franklin Wireless Corp 20260828 0 2.43 2.51 2.43 2.51 14365 2.51 up up correct
FLEX.US Flex Ltd 20260828 0 114.62 115 110.13 110.5 2058925 110.5 down down correct
FLGT.US Fulgent Genetics Inc 20260828 0 19.88 19.93 19.49 19.61 192539 19.61 down down correct
FLL.US Full House Resorts Inc 20260828 0 2.05 2.14 2.05 2.06 35244 2.06 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260828 0 11.27 11.51 10.81 10.88 4925100 10.88 down down correct
FLNT.US Fluent Inc 20260828 0 3.63 3.68 3.48 3.51 28300 3.51 down down correct
FLUX.US Flux Power Holdings Inc 20260828 0 0.639 0.639 0.639 0.639 162200 0.639
FLWS.US 1 20260828 0 3.74 3.83 3.72 3.73 125800 3.73 down down correct
FLXN.US Flexion Therapeutics Inc 20260828 0 24.82 24.87 24.79 24.8051 8941 24.8051 down down correct
FLXS.US Flexsteel Industries Inc 20260828 0 82.25 84.47 81.03 81.8 57188 81.8 down down correct
FLYW.US Flywire Corporation 20260828 0 18.62 18.92 18.615 18.79 1156814 18.79 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260828 0 34.06 34.48 34.06 34.25 53355 34.25 up up correct
FMBH.US First Mid Bancshares Inc 20260828 0 50.24 50.69 48.93 50.34 138927 50.34 up up correct
FMNB.US Farmers National Banc Corp 20260828 0 15.77 15.85 15.68 15.68 337400 15.68 down up incorrect
FNKO.US Funko Inc 20260828 0 6.77 7.35 6.75 7.1 1443025 7.1 up up correct
FNLC.US The First Bancorp Inc 20260828 0 34.65 35.23 34.4801 34.76 27559 34.76 up up correct
FNWB.US First Northwest Bancorp 20260828 0 11.25 11.41 11.25 11.36 11614 11.36 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260828 0 42.93 43.76 42.93 43.35 15281 43.35 up up correct
FORM.US FormFactor Inc 20260828 0 109.46 109.95 101.33 101.7 1091300 101.7 down up incorrect
FORR.US Forrester Research Inc 20260828 0 12.18 12.63 12.18 12.38 91339 12.38 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260828 0 125.72 125.72 125.72 125.72 24 125.72
FOSL.US Fossil Group Inc 20260828 0 5.4 5.41 5.21 5.35 417904 5.35 down down correct
FOX.US Fox Corporation 20260828 0 60.5 61.84 60.18 61.32 943294 61.0173 up up correct
FOXA.US Fox Corporation 20260828 0 67.22 67.22 67.22 67.22 0 66.9243
FOXF.US Fox Factory Holding Corp 20260828 0 21.14 21.28 20.51 20.56 481850 20.56 down down correct
FRAF.US Franklin Financial Services Corporation 20260828 0 62.07 62.07 62.07 62.07 20800 62.07
FRBA.US First Bank 20260828 0 17.84 18.09 17.84 17.89 78290 17.89 up up correct
FRHC.US Freedom Holding Corp 20260828 0 170.66 170.66 170.66 170.66 205000 170.66
FRME.US First Merchants Corporation 20260828 0 41.74 42.1 41.665 41.93 398437 41.93 up down incorrect
FROG.US JFrog Ltd 20260828 0 103.655 105.7598 98.01 98.74 2610903 98.74 down down correct
FROPX.US FROPX 20260828 0 14.13 14.13 14.13 14.13 0 14.13
FRPH.US FRP Holdings Inc 20260828 0 22.21 22.485 22.12 22.18 57451 22.18 down down correct
FRPT.US Freshpet Inc 20260828 0 72.33 73.28 70.26 70.82 1118500 70.82 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260828 0 13.57 13.99 13.57 13.86 4011823 13.86 up up correct
FRST.US Primis Financial Corp 20260828 0 16.07 16.12 15.95 16.02 101172 16.02 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260828 0 1.2 1.2 1.1 1.12 22000 1.12 down down correct
FSBC.US Five Star Bancorp 20260828 0 45.3 45.76 45.3 45.62 121393 45.62 up up correct
FSBW.US FS Bancorp Inc 20260828 0 42.75 43.51 42.655 42.85 24499 42.85 up up correct
FSEA.US First Seacoast Bancorp 20260828 0 17.16 17.2 17.1596 17.1843 12909 17.1843 up up correct
FSLR.US First Solar Inc 20260828 0 209.62 211.1498 202.1 204.46 1449018 204.46 down down correct
FSTR.US L.B. Foster Company 20260828 0 37.77 39.14 36.95 37.36 48700 37.36 down down correct
FSV.US FirstService Corporation 20260828 0 141.66 142.52 139.425 141.54 278054 141.54 down up incorrect
FTCI.US FTC Solar Inc 20260828 0 2.46 2.9 2.46 2.55 921700 2.55 up up correct
FTDR.US Frontdoor Inc 20260828 0 82.92 83.69 81.87 82.89 303500 82.89 down down correct
FTEK.US Fuel Tech Inc 20260828 0 1.47 1.55 1.4601 1.48 93814 1.48 up up correct
FTFT.US Future FinTech Group Inc 20260828 0 0.145 0.145 0.145 0.145 14586478 0.58
FTHM.US Fathom Holdings Inc 20260828 0 0.676 0.693 0.6662 0.6818 110085 0.6818 up down incorrect
FTNT.US Fortinet Inc 20260828 0 172.58 173 162.68 166 5095563 166 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260828 0 8.55 8.55 8.515 8.52 101554 8.4959 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260828 0 3.82 3.87 3.78 3.85 1890636 3.85 up up correct
FULT.US Fulton Financial Corporation 20260828 0 23.81 23.9 23.65 23.68 1148800 23.68 down up incorrect
FULTP.US Fulton Financial Corporation 20260828 0 17.86 17.97 17.68 17.88 3903 17.88 up up correct
FUNC.US First United Corporation 20260828 0 43.95 43.95 43.03 43.16 10961 43.16 down down correct
FUND.US Sprott Focus Trust Inc 20260828 0 10.66 10.85 10.66 10.7 20700 10.7 up up correct
FUSB.US First US Bancshares Inc 20260828 0 16.49 16.49 16.35 16.38 3950 16.38 down down correct
FUTU.US Futu Holdings Limited 20260828 0 124.27 126.35 123.2 124.26 888800 124.26 down down correct
FVCB.US FVCBankcorp Inc 20260828 0 18.32 18.39 17.91 18.27 42100 18.27 down down correct
FWONA.US Formula One Group 20260828 0 94.09 94.09 94.09 94.09 84300 94.09
FWONK.US Formula One Group 20260828 0 102.09 102.09 102.09 102.09 933100 102.09
FWRD.US Forward Air Corporation 20260828 0 17.7 17.8 16.98 16.99 341700 16.99 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260828 0 12.62 12.74 12.39 12.51 585538 12.51 down down correct
FXNC.US First National Corporation 20260828 0 30.88 31.08 30.7 30.77 16000 30.77 down down correct
GABC.US German American Bancorp Inc 20260828 0 49.5 50.075 49.495 49.92 103425 49.92 up down incorrect
GAIA.US Gaia Inc 20260828 0 1.59 1.66 1.55 1.55 35814 1.55 down down correct
GAIN.US Gladstone Investment Corporation 20260828 0 16.46 16.5962 16.41 16.43 105905 16.43 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260828 0 24.3 24.3 24.3 24.3 257 24.3
GALT.US Galectin Therapeutics Inc 20260828 0 4.14 4.14 4.14 4.14 271100 4.14
GAME.US Engine Media Holdings Inc. Common Stock 20260828 0 3.25 3.25 3 3 225533 3 down down correct
GANX.US Gain Therapeutics Inc 20260828 0 1.84 1.855 1.76 1.77 312529 1.77 down down correct
GASS.US StealthGas Inc 20260828 0 9.48 9.65 9.46 9.49 54170 9.49 up up correct
GBCI.US Glacier Bancorp Inc 20260828 0 47.5 47.71 46.85 46.88 898130 46.88 down down correct
GBDC.US Golub Capital BDC Inc 20260828 0 13.14 13.19 12.96 13.03 866231 13.03 down down correct
GBLI.US Global Indemnity Group LLC 20260828 0 29.04 29.62 28.01 29.62 8503 29.62 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260828 0 15.358 15.358 15.31 15.31 550 15.31 down down correct
GCBC.US Greene County Bancorp Inc 20260828 0 35.01 35.46 34.69 34.86 17200 34.86 down down correct
GCMG.US GCM Grosvenor Inc 20260828 0 13.88 13.94 13.71 13.72 864053 13.6006 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260828 0 21.67 21.67 21.67 21.67 0 21.67
GDEV.US Nexters Inc. Ordinary Shares 20260828 0 10.48 10.8701 10.48 10.8701 6958 10.8701 up up correct
GDRX.US GoodRx Holdings Inc 20260828 0 3.5 3.595 3.5 3.53 1001600 3.53 up up correct
GDS.US GDS Holdings Limited 20260828 0 33.68 33.98 33.24 33.41 977311 33.41 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260828 0 7.87 8.06 7.82 7.97 1125653 7.97 up up correct
GECC.US Great Elm Capital Corporation 20260828 0 5.985 6.13 5.97 6.13 67649 6.13 up up correct
GEG.US Great Elm Group Inc 20260828 0 2.15 2.16 2.15 2.16 3621 2.16 up up correct
GENC.US Gencor Industries Inc 20260828 0 19.05 19.29 18.65 18.91 80400 18.91 down down correct
GENE.US Genetic Technologies Limited 20260828 0 2022.5 2023.91 2020.58 2022.25 219 2022.25 down down correct
GEOS.US Geospace Technologies Corporation 20260828 0 5.37 5.4299 5.1583 5.28 76472 5.28 down down correct
GERN.US Geron Corporation 20260828 0 1.53 1.53 1.49 1.51 7416982 1.51 down down correct
GEVO.US Gevo Inc 20260828 0 1.69 1.72 1.65 1.67 1653300 1.67 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260828 0 0.372 0.372 0.372 0.372 81400 0.372
GFAIW.US Guardforce AI Co. Limited Warrant 20260828 0 0.015 0.0198 0.0048 0.0048 32384 0.0048 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260828 0 46.34 46.45 44.5313 44.76 3311319 44.76 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260828 0 43.04 43.335 41.69 42.24 787490 42.24 down down correct
GH.US Guardant Health Inc 20260828 0 166.35 169.6 160.23 161.5 1821582 161.5 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260828 0 28.61 28.61 27.82 27.94 117700 27.94 down up incorrect
GIGM.US GigaMedia Limited 20260828 0 1.45 1.48 1.43 1.48 1116 1.48 up up correct
GIII.US G 20260828 0 33.65 34 33.32 33.46 419200 33.46 down down correct
GILD.US Gilead Sciences Inc 20260828 0 149.47 149.47 144.88 145.68 3946913 145.68 down down correct
GILT.US Gilat Satellite Networks Ltd 20260828 0 10.28 10.35 9.91 9.94 406225 9.94 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260828 0 0.45 0.4692 0.416 0.4323 519002 0.4323 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260828 0 0.0137 0.0137 0.0137 0.0137 731 0.0137
GIREX.US Griffin Institutional Access Real Estate 20260828 0 23.62 23.62 23.62 23.62 0 23.62
GLAD.US Gladstone Capital Corporation 20260828 0 19.89 20.05 19.85 19.895 113473 19.895 up up correct
GLBE.US Global 20260828 0 39.67 40.18 39.01 39.95 923596 39.95 up up correct
GLBS.US Globus Maritime Limited 20260828 0 3.6 3.69 3.5 3.54 72400 3.54 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260828 0 7.375 7.9 7.33 7.86 109430 7.86 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260828 0 4.16 4.26 3.9588 4.165 5374 4.165 up up correct
GLNG.US Golar LNG Limited 20260828 0 51.51 51.997 50.24 50.29 1154525 50.29 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260828 0 42.585 42.725 42.222 42.56 2522153 42.56 down down correct
GLRE.US Greenlight Capital Re Ltd 20260828 0 15.41 15.46 15.32 15.37 147288 15.37 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260828 0 23.1 23.1 23.1 23.1 0 23.1
GLSI.US Greenwich LifeSciences Inc 20260828 0 18.77 18.94 14.25 15.67 372236 15.67 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260828 0 14.29 14.3 13.37 13.38 884651 13.38 down down correct
GMBL.US Esports Entertainment Group Inc 20260828 0 0.09 0.09 0.09 0.09 1 0.09
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260828 0 0.02 0.02 0.02 0.02 1749 0.02
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260828 0 22.45 22.45 22.45 22.45 0 22.45
GNLN.US Greenlane Holdings Inc 20260828 0 2.77 2.77 2.77 2.77 5900 2.77
GNPX.US Genprex Inc 20260828 0 3.68 3.75 3.6301 3.67 55896 3.67 down down correct
GNSS.US Genasys Inc 20260828 0 1.55 1.6194 1.43 1.45 413373 1.45 down down correct
GNTX.US Gentex Corporation 20260828 0 23.22 23.4 22.665 22.67 3597270 22.67 down down correct
GO.US Grocery Outlet Holding Corp 20260828 0 11.82 12.435 11.7471 12.17 2991132 12.17 up up correct
GOGL.US Golden Ocean Group Limited 20260828 0 24 24.51 23.92 24.354 8254 24.354 up up correct
GOGO.US Gogo Inc 20260828 0 2.77 2.875 2.71 2.72 2694052 2.72 down down correct
GOOD.US Gladstone Commercial Corporation 20260828 0 13 13.14 13 13.01 299498 13.01 up up correct
GOODN.US Gladstone Commercial Corporation 20260828 0 23.2 23.2 23.2 23.2 283 23.2
GOOG.US Alphabet Inc 20260828 0 337.61 345.43 337.28 342.88 17841900 342.88 up down incorrect
GOOGL.US Alphabet Inc 20260828 0 340.71 349.14 340.27 346.59 25347200 346.59 up up correct
GOSS.US Gossamer Bio Inc 20260828 0 0.172 0.173 0.164 0.17 7920900 0.17 down down correct
GOVX.US GeoVax Labs Inc 20260828 0 0.6972 0.7275 0.68 0.721 744466 0.721 up up correct
GP.US GreenPower Motor Company Inc 20260828 0 1.33 1.376 1.19 1.25 502300 1.25 down down correct
GPRE.US Green Plains Inc 20260828 0 14 14.82 13.425 14.66 3340464 14.66 up up correct
GPRO.US GoPro Inc 20260828 0 0.61 0.62 0.58 0.6 8963700 0.6 down down correct
GRBK.US Green Brick Partners Inc 20260828 0 73.29 74.72 72.305 73.31 343759 73.31 up up correct
GRCL.US Gracell Biotechnologies Inc 20260828 0 550 568 550 568 500 568 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260828 0 24.68 24.7 24.65 24.69 2280 24.69 up up correct
GRFS.US Grifols S.A 20260828 0 7.83 7.885 7.68 7.69 322332 7.69 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260828 0 24.32 24.32 24.32 24.32 0 24.32
GRIN.US Grindrod Shipping Holdings Ltd 20260828 0 34.135 34.21 33.765 33.86 5277 33.86 down down correct
GRMN.US Garmin Ltd 20260828 0 291.29 291.5 284.8 285.19 781100 285.19 down down correct
GRNQ.US Greenpro Capital Corp 20260828 0 12.59 13.55 12.59 13.5 25575 13.5 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260828 0 3.35 3.3672 3.19 3.33 35214 3.33 down down correct
GRPN.US Groupon Inc 20260828 0 19.47 19.47 19.47 19.47 649100 19.47
GRVY.US Gravity Co. Ltd 20260828 0 72.58 75.5 72.58 75.16 33821 75.16 up up correct
GRWG.US GrowGeneration Corp 20260828 0 1.65 1.69 1.61 1.62 251389 1.62 down down correct
GSBC.US Great Southern Bancorp Inc 20260828 0 78.64 79.415 78.5 78.87 75590 78.87 up up correct
GSHD.US Goosehead Insurance Inc 20260828 0 70.72 72.8 70.11 71.26 185851 71.26 up up correct
GSIT.US GSI Technology Inc 20260828 0 5.87 5.91 5.68 5.7 398175 5.7 down up incorrect
GSM.US Ferroglobe PLC 20260828 0 4.08 4.17 4.03 4.07 831400 4.07 down up incorrect
GSRDX.US GSRDX 20260828 0 7.56 7.56 7.56 7.56 0 7.56
GSREX.US GSREX 20260828 0 7.55 7.55 7.55 7.55 0 7.55
GSRHX.US GSRHX 20260828 0 8.05 8.05 8.05 8.05 0 8.05
GSRJX.US GSRJX 20260828 0 7.56 7.56 7.56 7.56 0 7.56
GSRQX.US GSRQX 20260828 0 7.73 7.73 7.73 7.73 0 7.73
GT.US The Goodyear Tire & Rubber Company 20260828 0 6.15 6.37 6.08 6.35 5256800 6.35 up up correct
GTBP.US GT Biopharma Inc 20260828 0 0.302 0.302 0.302 0.302 373800 0.302
GTEC.US Greenland Technologies Holding Corporation 20260828 0 0.83 0.9 0.8201 0.8914 138682 0.8914 up up correct
GTIM.US Good Times Restaurants Inc 20260828 0 1.49 1.505 1.47 1.5 28665 1.5 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260828 0 44.39 45.36 44.11 44.87 3959360 44.87 up up correct
GTX.US Garrett Motion Inc 20260828 0 27.65 27.9 26.64 26.66 2364800 26.5809 down down correct
GURE.US Gulf Resources Inc 20260828 0 3.36 3.9 3.36 3.9 10912 3.9 up up correct
GWRS.US Global Water Resources Inc 20260828 0 9.19 9.24 9.055 9.13 87298 9.13 down down correct
GYRO.US Gyrodyne LLC 20260828 0 5.25 5.25 5.18 5.18 1900 5.18 down down correct
HAFC.US Hanmi Financial Corporation 20260828 0 31.15 31.39 31.02 31.14 162462 31.14 down down correct
HAIN.US The Hain Celestial Group Inc 20260828 0 0.72 0.7545 0.697 0.7319 265415 0.7319 up up correct
HALO.US Halozyme Therapeutics Inc 20260828 0 106.45 106.805 104.7001 105.35 1681929 105.35 down down correct
HAS.US Hasbro Inc 20260828 0 94.94 95.49 94.155 94.23 901044 94.23 down down correct
HBAN.US Huntington Bancshares Incorporated 20260828 0 16.86 16.86 16.86 16.86 0 16.86
HBANM.US Huntington Bancshares Incorporated 20260828 0 21.05 21.05 20.55 20.794 6290 20.794 down down correct
HBANP.US Huntington Bancshares Incorporated 20260828 0 16.495 16.59 16.18 16.2401 23309 16.2401 down down correct
HBCP.US Home Bancorp Inc 20260828 0 69.27 70.248 69.27 69.44 67784 69.44 up up correct
HBIO.US Harvard Bioscience Inc 20260828 0 8 8 7.9101 7.93 20639 7.93 down down correct
HBNC.US Horizon Bancorp Inc 20260828 0 19.59 19.69 19.53 19.56 488460 19.56 down down correct
HBT.US HBT Financial Inc 20260828 0 35.79 35.98 35.355 35.79 80696 35.79
HCAT.US Health Catalyst Inc 20260828 0 1.59 1.64 1.585 1.59 207299 1.59
HCKT.US The Hackett Group Inc 20260828 0 11.18 11.58 11.18 11.34 153495 11.34 up up correct
HCM.US HUTCHMED (China) Limited 20260828 0 12.4 12.48 12.34 12.38 59141 12.38 down down correct
HCSG.US Healthcare Services Group Inc 20260828 0 22.94 23 22.27 22.44 632700 22.44 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260828 0 0.838 0.838 0.838 0.838 106200 0.838
HCWB.US HCW Biologics Inc. Common Stock 20260828 0 3.2 3.43 3 3.43 127564 3.43 up down incorrect
HDSN.US Hudson Technologies Inc 20260828 0 5.47 5.53 5.34 5.43 621254 5.43 down up incorrect
HELE.US Helen of Troy Limited 20260828 0 28.97 29.89 28.55 28.62 544253 28.62 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260828 0 0.053 0.053 0.053 0.053 271500 0.053
HEPS.US D 20260828 0 2.7 2.7 2.61 2.65 78870 2.65 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260828 0 25.415 25.415 25.415 25.415 193 25.415
HFFG.US HF Foods Group Inc 20260828 0 1.79 1.81 1.79 1.8 17500 1.8 up up correct
HFWA.US Heritage Financial Corporation 20260828 0 28.7 28.87 28.56 28.67 217657 28.67 down down correct
HGBL.US Heritage Global Inc 20260828 0 1.28 1.28 1.28 1.28 197700 1.28
HIFS.US Hingham Institution for Savings 20260828 0 298.17 310.08 293.45 295.67 60900 295.67 down down correct
HIHO.US Highway Holdings Limited 20260828 0 0.905 0.905 0.8401 0.8934 89536 0.8934 down down correct
HIMX.US Himax Technologies Inc 20260828 0 13.91 13.97 13.56 13.64 723300 13.64 down up incorrect
HITI.US High Tide Inc. Common Shares 20260828 0 2.57 2.57 2.485 2.51 334788 2.51 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260828 0 2.99 3 2.75 2.78 16539200 2.78 down up incorrect
HLIT.US Harmonic Inc 20260828 0 12.35 12.4791 11.99 12.02 1428792 12.02 down up incorrect
HLMN.US Hillman Solutions Corp 20260828 0 7.86 7.94 7.745 7.77 902127 7.77 down down correct
HLNE.US Hamilton Lane Incorporated 20260828 0 107.17 108.5077 105.88 106.04 340478 106.04 down down correct
HNNA.US Hennessy Advisors Inc 20260828 0 9.93 10.1399 9.93 10.1399 7283 10.1399 up up correct
HNRG.US Hallador Energy Company 20260828 0 16.59 16.76 16.105 16.24 613501 16.24 down down correct
HNST.US The Honest Company Inc 20260828 0 5.77 5.96 5.66 5.67 3040026 5.67 down down correct
HOFT.US Hooker Furniture Corporation 20260828 0 13.46 13.4902 13.26 13.37 26457 13.37 down down correct
HON.US Honeywell International Inc 20260828 0 221.45 221.45 215.09 217.43 2109415 217.43 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260828 0 108.655 110.5 104.15 104.26 16287200 104.26 down up incorrect
HOPE.US Hope Bancorp Inc 20260828 0 13.93 14.05 13.89 13.92 637300 13.92 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20260828 0 0.975 1.03 0.927 0.943 2333800 0.943 down up incorrect
HPK.US HighPeak Energy Inc 20260828 0 7.97 8.125 7.91 8.1 227004 8.1 up down incorrect
HQI.US HireQuest Inc 20260828 0 16.03 16.03 16.03 16.03 25400 15.9697
HQY.US HealthEquity Inc 20260828 0 93.62 97.99 92.77 96.37 2259500 96.37 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260828 0 39.69 39.69 39.13 39.21 590218 39.21 down down correct
HROW.US Harrow Health Inc 20260828 0 38.5 38.8 37.07 37.27 401078 37.27 down down correct
HRTX.US Heron Therapeutics Inc 20260828 0 0.33 0.335 0.3175 0.3266 953134 0.3266 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20260828 0 4.81 4.844 4.691 4.7 1076740 4.7 down up incorrect
HSDT.US Helius Medical Technologies Inc 20260828 0 2.42 2.44 2.26 2.34 395300 2.34 down up incorrect
HSIC.US Henry Schein Inc 20260828 0 90.54 91.09 89.47 89.52 795969 89.52 down down correct
HST.US Host Hotels & Resorts Inc 20260828 0 22.46 22.52 22.24 22.28 4349700 22.28 down down correct
HSTM.US HealthStream Inc 20260828 0 28.86 29.55 28.66 29.38 172415 29.38 up up correct
HTHT.US Huazhu Group Limited 20260828 0 47.86 48.45 47.62 47.82 1416600 47.82 down down correct
HTLD.US Heartland Express Inc 20260828 0 12.38 12.53 12.07 12.18 620000 12.18 down down correct
HTOO.US Fusion Fuel Green PLC 20260828 0 2 2.114 1.8 2.114 27800 2.114 up down incorrect
HUBG.US Hub Group Inc 20260828 0 39.92 40.51 39.065 39.61 903990 39.61 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20260828 0 0.8412 0.8731 0.78 0.7874 30656 0.7874 down up incorrect
HUIZ.US Huize Holding Limited 20260828 0 1.71 1.71 1.71 1.71 162000 1.71
HUMA.US Humacyte Inc 20260828 0 0.69 0.6954 0.6401 0.6501 4921511 0.6501 down down correct
HURC.US Hurco Companies Inc 20260828 0 22.77 23.15 22.66 22.93 9244 22.93 up up correct
HURN.US Huron Consulting Group Inc 20260828 0 160.19 162.2 159.09 159.84 256111 159.84 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260828 0 85.2 86.3 78.55 79.42 4438670 79.42 down down correct
HWBK.US Hawthorn Bancshares Inc 20260828 0 38.81 39.33 38.78 39.14 10100 39.14 up up correct
HWC.US Hancock Whitney Corporation 20260828 0 75 76.45 74.78 75.07 582300 75.07 up up correct
HWCPZ.US HWCPZ 20260828 0 22.12 22.2019 21.96 21.96 9287 21.5652 down down correct
HWKN.US Hawkins Inc 20260828 0 119 123.848 118.92 120.35 162032 120.35 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260828 0 0.913 0.9273 0.7672 0.8373 214247 0.8373 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260828 0 26 26.29 23.31 23.825 2478842 23.825 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260828 0 16.97 17.33 16.87 16.89 776200 16.89 down down correct
IBCP.US Independent Bank Corporation 20260828 0 36.71 37.02 36.71 36.86 152648 36.86 up down incorrect
IBEX.US IBEX Limited 20260828 0 37.44 38.745 37.44 38.12 131900 38.12 up down incorrect
IBKR.US Interactive Brokers Group Inc 20260828 0 96.61 97.7199 95.455 95.84 2236816 95.7533 down up incorrect
IBOC.US International Bancshares Corporation 20260828 0 70.68 71.29 70.4301 70.93 286316 70.93 up down incorrect
IBRX.US ImmunityBio Inc 20260828 0 8.31 8.32 7.945 8.05 7980000 8.05 down up incorrect
ICCC.US ImmuCell Corporation 20260828 0 10.298 10.298 9.89 9.94 5607 9.94 down down correct
ICCM.US Icecure Medical 20260828 0 2.36 2.36 2.2 2.3 84900 2.3 down down correct
ICFI.US ICF International Inc 20260828 0 91.04 91.72 90.025 90.22 100138 90.22 down down correct
ICHR.US Ichor Holdings Ltd 20260828 0 58.66 58.99 55.04 55.445 594629 55.445 down down correct
ICLR.US ICON Public Limited Company 20260828 0 169.41 170.42 165.7 170.02 314600 170.02 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260828 0 0.85 0.86 0.824 0.843 52114 0.843 down down correct
ICUI.US ICU Medical Inc 20260828 0 175.45 177.68 174.1 175.1 162200 175.1 down down correct
IDCC.US InterDigital Inc 20260828 0 335.05 338.105 331.6001 335.15 165153 335.15 up up correct
IDN.US Intellicheck Inc 20260828 0 2.83 2.875 2.8 2.84 228974 2.84 up up correct
IDXX.US IDEXX Laboratories Inc 20260828 0 547.81 556.01 545.48 554.99 341000 554.99 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20260828 0 41.14 41.635 40.04 40.11 714065 40.11 down up incorrect
IEP.US Icahn Enterprises L.P 20260828 0 6.75 6.8 6.71 6.78 486473 6.78 up down incorrect
IESC.US IES Holdings Inc 20260828 0 331.44 332.42 309.28 309.8 179307 309.8 down down correct
IFBD.US Infobird Co. Ltd 20260828 0 0.9005 0.95 0.9 0.9264 2547 0.9264 up down incorrect
IFMK.US iFresh Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260828 0 2.28 2.37 2.21 2.23 610420 2.23 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260828 0 26.44 26.815 26.3 26.6 122436 26.6 up down incorrect
IHRT.US iHeartMedia Inc 20260828 0 2.7 2.84 2.6805 2.75 451038 2.75 up up correct
III.US Information Services Group Inc 20260828 0 5.05 5.185 5.015 5.13 177907 5.13 up up correct
IIIV.US i3 Verticals Inc 20260828 0 16.535 16.605 16.21 16.28 382801 16.28 down down correct
IKT.US Inhibikase Therapeutics Inc 20260828 0 2.48 2.48 2.371 2.41 308000 2.41 down down correct
ILMN.US Illumina Inc 20260828 0 224.73 225.095 214.61 215.59 1791898 215.59 down down correct
ILPT.US Industrial Logistics Properties Trust 20260828 0 8.37 8.44 8.2447 8.34 293440 8.34 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260828 0 10.2 10.2 10.2 10.2 0 10.2
IMCC.US IM Cannabis Corp 20260828 0 0.109 0.109 0.109 0.109 76000 0.109
IMCR.US Immunocore Holdings plc 20260828 0 36.64 36.78 36.05 36.62 300326 36.62 down up incorrect
IMKTA.US Ingles Markets Incorporated 20260828 0 82.86 82.86 81.95 82.12 77355 82.12 down down correct
IMMP.US Immutep Limited 20260828 0 0.3846 0.3915 0.38 0.381 181851 0.381 down down correct
IMMR.US Immersion Corporation 20260828 0 7.77 7.77 7.57 7.65 287649 7.65 down down correct
IMNM.US Immunome Inc 20260828 0 28.45 28.77 27.4 27.57 783500 27.57 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260828 0 56.89 56.89 55.09 55.46 38400 55.46 down down correct
IMRN.US Immuron Limited 20260828 0 1.15 1.18 1.15 1.15 7000 1.15
IMRX.US Immuneering Corporation 20260828 0 5.21 5.214 4.935 4.99 793700 4.99 down down correct
IMTE.US Integrated Media Technology Limited 20260828 0 0.484 0.484 0.484 0.484 6600 0.484
IMTX.US Immatics N.V 20260828 0 9.68 9.89 9.32 9.45 1094155 9.45 down up incorrect
IMUX.US Immunic Inc 20260828 0 16.3 16.3 16.3 16.3 357900 16.3
IMVT.US Immunovant Inc 20260828 0 43.27 43.375 41.085 41.2 1082546 41.2 down down correct
IMXI.US International Money Express Inc 20260828 0 14.49 14.61 14.42 14.47 327194 14.47 down down correct
INAB.US IN8bio Inc. Common Stock 20260828 0 1.04 1.05 1.03 1.035 24328 1.035 down up incorrect
INBK.US First Internet Bancorp 20260828 0 27.63 28.58 27.35 28.01 66700 28.01 up down incorrect
INBKZ.US INBKZ 20260828 0 25.2 25.2 25.2 25.2 0 25.2
INBX.US Inhibrx Inc 20260828 0 123.8 126.04 119.38 123.41 241482 123.41 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260828 0 5.68 5.68 5.68 5.68 5332 5.68
INCY.US Incyte Corporation 20260828 0 127.74 127.74 123.08 124.37 1215069 124.37 down down correct
INDB.US Independent Bank Corp 20260828 0 82.66 83.4199 81.745 82.06 195391 82.06 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260828 0 4.02 4.1 3.77 3.78 4971771 3.78 down down correct
INDP.US Indaptus Therapeutics Inc 20260828 0 1.16 1.16 1.16 1.16 104000 1.16
INGN.US Inogen Inc 20260828 0 5.53 5.66 5.46 5.5 200198 5.5 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260828 0 11.68 11.68 11.68 11.68 6900 11.68
INM.US InMed Pharmaceuticals Inc 20260828 0 1.425 1.43 1.38 1.38 111947 1.38 down down correct
INMB.US INmune Bio Inc 20260828 0 2.4 2.45 2.3009 2.33 215132 2.33 down down correct
INMD.US InMode Ltd 20260828 0 14.88 14.94 14.83 14.85 456671 14.85 down down correct
INN.US PF 20260828 0 17.125 17.125 17.01 17.01 736 17.01 down down correct
INNV.US InnovAge Holding Corp 20260828 0 11.05 11.05 10.75 10.86 131762 10.86 down down correct
INO.US Inovio Pharmaceuticals Inc 20260828 0 1.27 1.32 1.255 1.29 1698812 1.29 up down incorrect
INOD.US Innodata Inc 20260828 0 58.01 59.18 55.41 56.59 956200 56.59 down down correct
INOV.US Inovalon Holdings Inc 20260828 0 37.9 37.9501 37.88 37.9501 2134 37.9501 up up correct
INSE.US Inspired Entertainment Inc 20260828 0 5.93 5.99 5.84 5.93 80922 5.93
INSG.US Inseego Corp 20260828 0 4.4 4.4 4.4 4.4 114800 4.4
INSM.US Insmed Incorporated 20260828 0 120.11 120.66 117.15 118.54 1977500 118.54 down down correct
INTA.US Intapp Inc. Common Stock 20260828 0 43.7 44.33 43.11 43.47 752200 43.47 down down correct
INTC.US Intel Corporation 20260828 0 90.27 93.7 89.05 89.47 86172600 89.47 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260828 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260828 0 34.08 35.955 33.125 35.4 389222 35.4 up up correct
INTU.US Intuit Inc 20260828 0 347.815 358.425 345.25 358.06 4121260 358.06 up up correct
INTZ.US Intrusion Inc 20260828 0 0.8182 0.878 0.76 0.7946 836142 0.7946 down down correct
INVA.US Innoviva Inc 20260828 0 20.96 21.07 20.8 20.97 527000 20.97 up up correct
INVE.US Identiv Inc 20260828 0 2.81 2.85 2.74 2.76 146466 2.76 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260828 0 0.36 0.3729 0.3345 0.35 3375384 0.35 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260828 0 60.62 61.69 60.35 61.05 1850852 61.05 up up correct
IOSP.US Innospec Inc 20260828 0 95.73 96.68 94.92 95.38 163827 95.38 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260828 0 8.2 8.35 7.97 8.01 7693500 8.01 down up incorrect
IPAR.US Inter Parfums Inc 20260828 0 118.32 118.65 114.895 117.78 159039 117.78 down up incorrect
IPDN.US Professional Diversity Network Inc 20260828 0 0.1214 0.125 0.1182 0.123 601867 0.123 up up correct
IPGP.US IPG Photonics Corporation 20260828 0 78.67 80.34 75.46 76.53 673500 76.53 down down correct
IPHA.US Innate Pharma S.A 20260828 0 2.26 2.29 2.22 2.22 11800 2.22 down down correct
IPSC.US Century Therapeutics Inc. 20260828 0 2.23 2.25 1.99 2.025 629300 2.025 down down correct
IPW.US iPower Inc. 20260828 0 1.86 1.98 1.8 1.95 69807 1.95 up up correct
IPWR.US Ideal Power Inc 20260828 0 4.92 4.92 4.55 4.69 148800 4.69 down down correct
IQ.US iQIYI Inc 20260828 0 0.94 0.9791 0.9002 0.92 10361363 0.92 down down correct
IRDM.US Iridium Communications Inc 20260828 0 47.61 47.61 46.5 46.6 1507689 46.6 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260828 0 37.645 38.048 34.81 35.45 89874200 35.45 down down correct
IRIX.US IRIDEX Corporation 20260828 0 0.71 0.7199 0.7001 0.7065 98979 0.7065 down up incorrect
IRMD.US IRadimed Corporation 20260828 0 87.16 88.395 86.43 87.07 49727 87.07 down down correct
IRTC.US iRhythm Technologies Inc 20260828 0 117.23 121.2 115.04 120.25 439400 120.25 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260828 0 4.2 4.21 4.08 4.13 1519174 4.13 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260828 0 1.58 1.61 1.51 1.54 87900 1.54 down down correct
ISRG.US Intuitive Surgical Inc 20260828 0 368 373.4 366.74 372.6 1801600 372.6 up up correct
ISTR.US Investar Holding Corporation 20260828 0 30.31 30.575 30.2 30.29 65385 30.29 down down correct
ITIC.US Investors Title Company 20260828 0 306.13 309.55 299.06 299.34 121100 298.8723 down down correct
ITRI.US Itron Inc 20260828 0 99.27 99.94 96.82 97.53 302773 97.53 down down correct
ITRN.US Ituran Location and Control Ltd 20260828 0 52.17 52.4221 50.665 50.78 153038 50.78 down down correct
IVA.US Inventiva S.A 20260828 0 4.83 4.83 4.62 4.705 1124657 4.705 down down correct
IZEA.US IZEA Worldwide Inc 20260828 0 3.09 3.1 3.015 3.07 19900 3.07 down down correct
JACK.US Jack in the Box Inc 20260828 0 15.94 16.48 15.94 16.19 416775 16.19 up down incorrect
JAGX.US Jaguar Health Inc 20260828 0 0.856 0.86 0.795 0.81 159900 0.81 down down correct
JAKK.US JAKKS Pacific Inc 20260828 0 25.41 25.9 25.2 25.42 65000 25.42 up down incorrect
JAN.US JanOne Inc 20260828 0 30.73 30.94 30.41 30.5 575800 30.5 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260828 0 18.57 18.725 17.97 18.03 637808 18.03 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260828 0 249.48 250.64 244.4901 244.54 1193060 244.54 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260828 0 264.25 264.925 257.89 261.03 555331 261.03 down down correct
JBLU.US JetBlue Airways Corporation 20260828 0 4.87 4.95 4.8 4.8 14419800 4.8 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260828 0 73.98 75.12 72.89 74.66 131057 74.66 up up correct
JD.US JD.com Inc 20260828 0 28.49 28.75 28.46 28.74 4788480 28.74 up up correct
JFIN.US Jiayin Group Inc 20260828 0 2.13 2.15 1.95 2.1 201725 2.1 down down correct
JFU.US 9F Inc 20260828 0 2.92 2.92 2.6712 2.9 3868 2.9 down down correct
JG.US Aurora Mobile Limited 20260828 0 6.62 6.62 6.0001 6.48 5040 6.48 down down correct
JJSF.US J & J Snack Foods Corp 20260828 0 88.05 89.78 86.29 89.26 190351 89.26 up up correct
JKHY.US Jack Henry & Associates Inc 20260828 0 168.94 170.12 167.28 169.73 901786 169.73 up up correct
JOUT.US Johnson Outdoors Inc 20260828 0 46.17 46.77 45.4 45.93 49981 45.93 down up incorrect
JPM.US PM 20260828 0 16.82 16.96 16.71 16.73 295669 16.73 down down correct
JRSH.US Jerash Holdings (US) Inc 20260828 0 5.56 5.64 5.4 5.42 47244 5.42 down up incorrect
JRVR.US James River Group Holdings Ltd 20260828 0 4.14 4.215 4.12 4.14 179813 4.14
JSM.US Navient Corporation SR NT 6% 121543 20260828 0 18.34 18.35 18.2 18.22 6000 18.22 down down correct
JSPR.US Jasper Therapeutics Inc 20260828 0 0.699 0.699 0.699 0.699 267400 0.699
JSPRW.US Jasper Therapeutics Inc 20260828 0 0.0053 0.0093 0.0053 0.0089 13408 0.0089 up up correct
JVA.US Coffee Holding Co. Inc 20260828 0 3.4561 3.4895 3.41 3.43 17805 3.43 down down correct
JWEL.US Jowell Global Ltd 20260828 0 2.36 2.36 2.36 2.36 308700 2.36
JYNT.US The Joint Corp 20260828 0 8.46 8.56 8.35 8.43 42397 8.43 down down correct
JZXN.US Jiuzi Holdings Inc 20260828 0 1.14 1.2 1.13 1.17 63300 1.17 up up correct
KALA.US Kala Pharmaceuticals Inc 20260828 0 0.8329 1.0929 0.5867 0.6901 2416799 0.6901 down down correct
KALU.US Kaiser Aluminum Corporation 20260828 0 158.11 159.4499 154.4501 156.38 231500 156.38 down down correct
KARO.US Karooooo Ltd 20260828 0 67.49 68.8 66.66 67.2 73090 67.2 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260828 0 0.025 0.045 0.025 0.0319 174663 0.0319 up up correct
KBNT.US Kubient Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260828 0 10.71 10.85 10.55 10.64 1547693 10.64 down down correct
KDP.US Keurig Dr Pepper Inc 20260828 0 31.88 31.88 31.88 31.88 8222600 31.88
KE.US Kimball Electronics Inc 20260828 0 24.01 24.139 23.39 23.46 166216 23.46 down up incorrect
KELYA.US Kelly Services Inc 20260828 0 17.2 17.46 17.07 17.28 305300 17.28 up up correct
KELYB.US Kelly Services Inc 20260828 0 23.27 23.27 23.27 23.27 84 23.27
KEQU.US Kewaunee Scientific Corporation 20260828 0 37.835 37.835 37.67 37.78 1732 37.78 down down correct
KFFB.US Kentucky First Federal Bancorp 20260828 0 6.03 6.19 5.9 6.19 2745 6.14 up up correct
KFRC.US Kforce Inc 20260828 0 58.33 59.285 56.21 58.1 203624 58.1 down down correct
KHC.US The Kraft Heinz Company 20260828 0 25.29 25.75 25.11 25.7 20656600 25.7 up down incorrect
KIDS.US OrthoPediatrics Corp 20260828 0 23.35 23.89 23 23.65 487051 23.65 up up correct
KINS.US Kingstone Companies Inc 20260828 0 20.22 20.335 19.95 20 64361 20 down up incorrect
KLAC.US KLA Corporation 20260828 0 182.04 182.6 174.7 175.54 9970532 175.54 down down correct
KLDO.US Kaleido Biosciences Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 2679 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260828 0 83.77 84 80.5 81.03 556100 81.03 down down correct
KLTR.US Kaltura Inc. Common Stock 20260828 0 1.58 1.61 1.57 1.6 177900 1.6 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260828 0 1.48 1.545 1.48 1.53 816978 1.53 up up correct
KMDA.US Kamada Ltd 20260828 0 8.3 8.35 8.24 8.29 55080 8.29 down down correct
KNDI.US Kandi Technologies Group Inc 20260828 0 0.632 0.6425 0.5647 0.6166 254542 0.6166 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260828 0 79.6 79.81 77.71 78.08 427300 78.08 down up incorrect
KNSL.US Kinsale Capital Group Inc 20260828 0 383.92 385.97 379.42 380.61 157500 380.61 down down correct
KOD.US Kodiak Sciences Inc 20260828 0 38.73 39.62 37.4 37.72 469000 37.72 down down correct
KOPN.US Kopin Corporation 20260828 0 4.77 4.91 4.45 4.48 4977526 4.48 down down correct
KOSS.US Koss Corporation 20260828 0 3.45 3.65 3.38 3.5 21280 3.5 up up correct
KPLT.US Katapult Holdings Inc 20260828 0 5.66 5.89 5.65 5.69 43387 5.69 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260828 0 2.67 2.67 2.62 2.62 2500 2.62 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260828 0 1.98 1.99 1.86 1.87 827353 1.87 down down correct
KRBP.US Kiromic BioPharma Inc 20260828 0 22.63 22.63 22.4825 22.4825 0 22.4825 down down correct
KRKR.US 36Kr Holdings Inc 20260828 0 2.9599 3.2 2.9598 3.15 6521 3.15 up up correct
KRMD.US Repro Med Systems Inc 20260828 0 3.2 3.26 3.19 3.23 143800 3.23 up up correct
KRNT.US Kornit Digital Ltd 20260828 0 17.01 17.08 16.69 16.72 241806 16.72 down down correct
KRNY.US Kearny Financial Corp 20260828 0 10.02 10.075 9.81 9.82 601299 9.82 down up incorrect
KROS.US Keros Therapeutics Inc 20260828 0 11.15 11.16 10.58 11.03 328287 11.03 down down correct
KRT.US Karat Packaging Inc 20260828 0 49.87 50.67 49 49.11 79523 49.11 down down correct
KRUS.US Kura Sushi USA Inc 20260828 0 46.59 47.815 46.52 47.46 153603 47.46 up down incorrect
KRYS.US Krystal Biotech Inc 20260828 0 356.92 356.92 348.57 351.46 143509 351.46 down down correct
KTCC.US Key Tronic Corporation 20260828 0 2.8 2.8899 2.66 2.76 216916 2.76 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260828 0 53.51 53.77 51.37 52 1969100 52 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260828 0 0.574 0.604 0.534 0.56 483900 0.56 down down correct
KURA.US Kura Oncology Inc 20260828 0 13.05 13.17 12.61 12.66 1811826 12.66 down up incorrect
KVHI.US KVH Industries Inc 20260828 0 7.74 7.785 7.43 7.52 158570 7.52 down down correct
KXIN.US Kaixin Auto Holdings 20260828 0 0.7 1.73 0.54 1.43 8489500 1.43 up up correct
KYMR.US Kymera Therapeutics Inc 20260828 0 119.4 121.975 117.48 118.15 415900 118.15 down down correct
KZIA.US Kazia Therapeutics Limited 20260828 0 16.9 16.9 16.9 16.9 1179300 16.9
KZR.US Kezar Life Sciences Inc 20260828 0 0.15 0.15 0.1475 0.1475 106535 0.1475 down down correct
LAKE.US Lakeland Industries Inc 20260828 0 11.9 12.24 11.72 11.86 23500 11.86 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260828 0 150.88 154.72 149.94 150.38 340433 150.38 down down correct
LAND.US Gladstone Land Corporation 20260828 0 8.85 9.075 8.85 8.97 801421 8.97 up up correct
LANDO.US Gladstone Land Corporation 20260828 0 20.9 21.38 20.82 21.14 10000 21.14 up up correct
LARAX.US LARAX 20260828 0 8.15 8.15 8.15 8.15 0 8.15
LARK.US Landmark Bancorp Inc 20260828 0 31.66 31.66 31.66 31.66 5600 31.66
LASR.US nLIGHT Inc 20260828 0 44.36 44.7 42.65 42.94 1082193 42.94 down down correct
LAUR.US Laureate Education Inc 20260828 0 39.18 39.28 38.46 38.8 621811 38.8 down down correct
LAZR.US Luminar Technologies Inc 20260828 0 44.49 44.49 42.01 42.08 326316 42.08 down up incorrect
LBTYA.US Liberty Global plc 20260828 0 10.58 10.755 10.56 10.67 1805431 10.67 up down incorrect
LBTYB.US Liberty Global plc 20260828 0 12.93 12.93 12.93 12.93 0 12.93
LBTYK.US Liberty Global plc 20260828 0 10.31 10.505 10.31 10.43 971067 10.43 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260828 0 33.66 33.78 33.64 33.68 17413 33.68 up up correct
LCID.US Lucid Group Inc. Common Stock 20260828 0 5.06 5.165 4.95 5.01 8119300 5.01 down down correct
LCNB.US LCNB Corp 20260828 0 19.26 19.65 19.1 19.43 29300 19.2089 up up correct
LCRDX.US LCRDX 20260828 0 8.18 8.18 8.18 8.18 0 8.18
LCRUX.US LCRUX 20260828 0 8.18 8.18 8.18 8.18 0 8.125
LCUT.US Lifetime Brands Inc 20260828 0 9.18 9.48 9.0101 9.22 120293 9.22 up up correct
LE.US Lands' End Inc 20260828 0 11.91 12.1597 11.87 12.05 142996 12.05 up up correct
LECO.US Lincoln Electric Holdings Inc 20260828 0 290 292.63 283.34 284.9 345900 284.9 down up incorrect
LEDS.US SemiLEDs Corporation 20260828 0 2.03 2.035 1.92 2 7028 2 down down correct
LEE.US Lee Enterprises Incorporated 20260828 0 8.28 8.62 8.27 8.37 31835 8.37 up up correct
LEGH.US Legacy Housing Corporation 20260828 0 28.49 29.09 28.2 28.34 67397 28.34 down down correct
LEGN.US Legend Biotech Corporation 20260828 0 20.42 20.59 19.85 19.88 1151199 19.88 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260828 0 92.29 92.29 92.29 92.29 0 92.29
LESL.US Leslie's Inc 20260828 0 0.5352 0.5599 0.52 0.531 326089 0.531 down down correct
LEXX.US Lexaria Bioscience Corp 20260828 0 11.68 11.68 11.68 11.68 61900 11.68
LFMD.US LifeMD Inc 20260828 0 3.26 3.3 3.14 3.14 465800 3.14 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260828 0 23.28 23.28 23.28 23.28 0 23.28
LFST.US LifeStance Health Group Inc. Common Stock 20260828 0 12.31 12.59 12.235 12.31 4045646 12.31
LFUS.US Littelfuse Inc 20260828 0 420.84 422 404.86 405.42 244700 405.42 down down correct
LFVN.US LifeVantage Corporation 20260828 0 6 6.625 5.86 6.355 112800 6.3048 up up correct
LGHL.US Lion Group Holding Ltd 20260828 0 0.53 0.543 0.49 0.527 1343800 0.527 down down correct
LGIH.US LGI Homes Inc 20260828 0 57 57.78 56.5 57.5 187000 57.5 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260828 0 283.7 284 277.36 280.49 127700 280.49 down down correct
LGO.US Largo Resources Ltd 20260828 0 0.76 0.76 0.72 0.73 648300 0.73 down down correct
LGVN.US Longeveron Inc 20260828 0 6.8 7.25 6.55 6.72 79800 6.72 down down correct
LI.US Li Auto Inc 20260828 0 12.32 12.43 12.115 12.23 1764900 12.23 down down correct
LIDR.US Aeye Inc 20260828 0 1.2 1.2 1.15 1.15 603933 1.15 down down correct
LIFE.US aTyr Pharma Inc 20260828 0 39.6 40.19 37.73 38.64 1087426 38.64 down down correct
LILA.US Liberty Latin America Ltd 20260828 0 8.37 8.57 8.345 8.56 345425 8.56 up up correct
LILAK.US Liberty Latin America Ltd 20260828 0 8.3 8.515 8.255 8.48 1168500 8.48 up up correct
LINC.US Lincoln Educational Services Corporation 20260828 0 25.63 25.95 24.46 25.43 731748 25.43 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260828 0 30.27 30.65 29.54 29.59 986100 29.59 down down correct
LINK.US Interlink Electronics Inc 20260828 0 5.2 5.2 5.2 5.2 20400 5.2
LIQT.US LiqTech International Inc 20260828 0 0.5584 0.58 0.555 0.5701 34813 0.5701 up up correct
LITE.US Lumentum Holdings Inc 20260828 0 941.71 942.91 893.65 895 3447630 895 down down correct
LIVE.US Live Ventures Incorporated 20260828 0 9.59 9.67 9.19 9.19 4200 9.19 down down correct
LIVN.US LivaNova PLC 20260828 0 80.1 80.765 79.425 80.32 465952 80.32 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260828 0 4.42 4.42 4.42 4.42 125900 4.42
LKFN.US Lakeland Financial Corporation 20260828 0 59.36 60.165 59.22 59.61 128314 59.61 up up correct
LKQ.US LKQ Corporation 20260828 0 25.5 25.735 25.01 25.53 3178246 25.53 up up correct
LMAT.US LeMaitre Vascular Inc 20260828 0 80.17 80.97 79.15 80.45 217800 80.45 up up correct
LMB.US Limbach Holdings Inc 20260828 0 41.7 42.82 41.255 41.34 284873 41.34 down down correct
LMNR.US Limoneira Company 20260828 0 13.61 13.905 13.61 13.78 75742 13.78 up down incorrect
LNSR.US LENSAR Inc 20260828 0 8.52 8.52 8.23 8.3 142330 8.3 down down correct
LNT.US Alliant Energy Corporation 20260828 0 68.59 68.73 67.73 68.03 2048700 68.03 down down correct
LNTH.US Lantheus Holdings Inc 20260828 0 100.71 100.91 100.375 100.77 1143252 100.77 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260828 0 4.08 4.08 4.02 4.075 18482 4.075 down down correct
LOB.US Live Oak Bancshares Inc 20260828 0 40.15 40.374 39.66 40.13 178300 40.0994 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260828 0 15.25 15.445 15.2 15.31 162043 15.31 up up correct
LOGC.US LogicBio Therapeutics Inc 20260828 0 12.62 13.25 12.62 12.84 54304 12.84 up up correct
LOGI.US Logitech International S.A 20260828 0 98.65 99.69 97.8 97.96 480200 97.96 down down correct
LOOP.US Loop Industries Inc 20260828 0 0.518 0.554 0.511 0.522 281600 0.522 up up correct
LOPE.US Grand Canyon Education Inc 20260828 0 150.88 151.85 150.25 151.19 234943 151.19 up up correct
LOVE.US The Lovesac Company 20260828 0 16.16 16.44 15.92 15.99 159047 15.99 down down correct
LPCN.US Lipocine Inc 20260828 0 2.23 2.23 2.13 2.17 19546 2.17 down down correct
LPLA.US LPL Financial Holdings Inc 20260828 0 361.89 371.46 358.99 370.69 554400 370.69 up up correct
LPSN.US LivePerson Inc 20260828 0 2.8 2.84 2.68 2.82 127228 2.82 up up correct
LPTH.US LightPath Technologies Inc 20260828 0 12.65 12.65 10.93 11.23 8824600 11.23 down down correct
LQDA.US Liquidia Corporation 20260828 0 69.99 70.31 67.57 67.69 926300 67.69 down down correct
LQDT.US Liquidity Services Inc 20260828 0 41.85 41.905 41 41.48 204326 41.48 down down correct
LRCX.US Lam Research Corporation 20260828 0 318.03 318.29 301.05 301.9 8057600 301.9 down down correct
LRMR.US Larimar Therapeutics Inc 20260828 0 4.03 4.08 3.98 4.01 641505 4.01 down down correct
LSBK.US Lake Shore Bancorp Inc 20260828 0 17.18 17.2 17.12 17.18 15272 17.18
LSCC.US Lattice Semiconductor Corporation 20260828 0 119.76 120.15 113.88 114.4 1183479 114.4 down down correct
LSTR.US Landstar System Inc 20260828 0 183.07 184.99 179.06 180.03 300500 180.03 down up incorrect
LTAFX.US Altst Strgs Fd A 20260828 0 12.81 12.81 12.81 12.81 0 12.81
LTBR.US Lightbridge Corporation 20260828 0 8.16 8.16 8.16 8.16 634400 8.16
LTCFX.US Alternative Strategies Fund Class C 20260828 0 11.77 11.77 11.77 11.77 0 11.77
LTCH.US Latch Inc 20260828 0 0.16 0.189 0.16 0.1745 58684 0.1745 up down incorrect
LTIFX.US LTIFX 20260828 0 12.91 12.91 12.91 12.91 0 12.91
LTRN.US Lantern Pharma Inc 20260828 0 2.17 2.1899 2.07 2.07 91742 2.07 down down correct
LTRX.US Lantronix Inc 20260828 0 5.91 5.91 5.35 5.37 2330140 5.37 down down correct
LTRYW.US Lottery Com 20260828 0 0.0068 0.0069 0.0053 0.0068 62348 0.0068
LUCD.US Lucid Diagnostics Inc. Common Stock 20260828 0 0.985 0.9999 0.972 0.9914 426794 0.9914 up down incorrect
LULU.US Lululemon Athletica Inc 20260828 0 116.64 121.2 116.35 120.81 3921800 120.81 up up correct
LUNA.US Luna Innovations Incorporated 20260828 0 1.35 1.36 1.35 1.36 56299 1.36 up up correct
LUNG.US Pulmonx Corporation 20260828 0 2.42 2.5117 2.38 2.38 277210 2.38 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260828 0 12.78 15 12.78 14.15 143112 14.15 up up correct
LVO.US LiveOne Inc 20260828 0 3.91 4.08 3.85 3.87 35059 3.87 down down correct
LWAY.US Lifeway Foods Inc 20260828 0 26.3 26.5475 26.085 26.35 87083 26.35 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260828 0 5.83 5.85 5.47 5.49 2293900 5.49 down up incorrect
LX.US LexinFintech Holdings Ltd 20260828 0 1.16 1.2 1.1 1.18 4897900 1.18 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260828 0 1.643 1.643 1.643 1.643 2400 1.643
LXRX.US Lexicon Pharmaceuticals Inc 20260828 0 2.3 2.32 2.26 2.29 2679263 2.29 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260828 0 14.56 14.78 14.06 14.53 78121 14.53 down down correct
LYFT.US Lyft Inc 20260828 0 17.38 17.875 17.38 17.7 8955048 17.7 up up correct
LYRA.US Lyra Therapeutics Inc 20260828 0 0.2 0.2 0.2 0.2 261 0.2
LYTS.US LSI Industries Inc 20260828 0 20.1 20.28 19.68 19.71 292912 19.66 down down correct
LZ.US LegalZoom.com Inc 20260828 0 6.05 6.27 6.05 6.15 1527600 6.15 up up correct
MANH.US Manhattan Associates Inc 20260828 0 223 226.3199 222.605 223.28 568277 223.28 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260828 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260828 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260828 0 358.16 358.16 350.81 351.08 1011200 351.08 down down correct
MARA.US Marathon Digital Holdings Inc 20260828 0 11.53 11.6 10.56 10.67 41926000 10.67 down down correct
MARK.US Remark Holdings Inc 20260828 0 0.004 0.004 0.004 0.004 0 0.004
MARPS.US Marine Petroleum Trust 20260828 0 4.54 4.54 4.54 4.54 0 4.445
MASS.US 908 Devices Inc 20260828 0 11.01 11.05 10.5 10.73 557104 10.73 down down correct
MAT.US Mattel Inc 20260828 0 15.02 15.24 14.9 15.14 1917251 15.14 up up correct
MATW.US Matthews International Corporation 20260828 0 21.03 21.38 20.91 20.93 476200 20.93 down down correct
MAYS.US J.W. Mays Inc 20260828 0 43.11 43.2 42.3 42.3 5979 42.3 down down correct
MBIN.US Merchants Bancorp 20260828 0 53.26 53.865 52.935 53.41 125900 53.41 up up correct
MBINN.US Merchants Bancorp 20260828 0 20.04 20.04 19.9 20 10058 20 down down correct
MBIO.US Mustang Bio Inc 20260828 0 0.55 0.55 0.5304 0.5376 20255 0.5376 down down correct
MBOT.US Microbot Medical Inc 20260828 0 1.5 1.51 1.46 1.48 467739 1.48 down down correct
MBRX.US Moleculin Biotech Inc 20260828 0 0.69 0.709 0.64 0.65 614300 0.65 down down correct
MBUU.US Malibu Boats Inc 20260828 0 28.43 29.11 27.005 27.36 579432 27.36 down down correct
MBWM.US Mercantile Bank Corporation 20260828 0 59.99 60.61 59.72 60.21 81844 60.21 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260828 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260828 0 35.145 35.145 35.145 35.145 52700 35.145
MCFT.US MasterCraft Boat Holdings Inc 20260828 0 24.16 24.675 23.805 23.89 112319 23.89 down up incorrect
MCHP.US Microchip Technology Incorporated 20260828 0 75.39 75.58 72.67 72.93 11147800 72.93 down down correct
MCHX.US Marchex Inc 20260828 0 1.82 2 1.8 1.84 53500 1.84 up down incorrect
MCRB.US Seres Therapeutics Inc 20260828 0 4.92 5.14 4.8 5.11 32490 5.11 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20260828 0 124.31 124.5 122.48 122.57 174158 122.2647 down up incorrect
MDB.US MongoDB Inc 20260828 0 440.955 457.8497 440.09 446.62 1449269 446.62 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260828 0 539.38 542.16 528.29 533.76 268700 533.76 down up incorrect
MDIA.US MediaCo Holding Inc 20260828 0 1.0499 1.1397 1.015 1.125 18695 1.125 up up correct
MDLZ.US Mondelez International Inc 20260828 0 62.43 62.43 62.43 62.43 9165400 62.43
MDRR.US Medalist Diversified REIT Inc 20260828 0 12 12 12 12 80 12
MDRX.US Allscripts Healthcare Solutions Inc 20260828 0 4.88 4.9 4.65 4.9 323611 4.9 up down incorrect
MDWD.US MediWound Ltd 20260828 0 13.18 13.18 12.52 12.66 165534 12.66 down down correct
MDXG.US MiMedx Group Inc 20260828 0 4.49 4.635 4.48 4.5 887017 4.5 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260828 0 0.7211 0.7499 0.68 0.7207 277130 0.7207 down down correct
MEDP.US Medpace Holdings Inc 20260828 0 605.79 609.215 599.36 600.65 186900 600.65 down down correct
MEDS.US TRxADE HEALTH Inc 20260828 0 1.15 1.17 0.96 0.961 128400 0.961 down down correct
MELI.US MercadoLibre Inc 20260828 0 1941.99 1972.59 1939.95 1966.25 338672 1966.25 up up correct
MEOH.US Methanex Corporation 20260828 0 58.33 59.47 57.43 57.67 349700 57.67 down down correct
MERC.US Mercer International Inc 20260828 0 0.38 0.4 0.35 0.39 5513500 0.39 up up correct
MESO.US Mesoblast Limited 20260828 0 17.81 18.08 17.33 17.44 234700 17.44 down down correct
METC.US Ramaco Resources Inc 20260828 0 13.85 14.19 13.29 13.3 2264359 13.3 down down correct
MFIN.US Medallion Financial Corp 20260828 0 11.85 12 11.7254 11.95 52620 11.95 up up correct
MGEE.US MGE Energy Inc 20260828 0 78.86 79.19 78.01 78.15 93555 77.639 down down correct
MGNI.US Magnite Inc 20260828 0 23.58 24.2199 23.2 23.7 1658724 23.7 up up correct
MGNX.US MacroGenics Inc 20260828 0 4.06 4.15 3.975 4.13 541659 4.13 up up correct
MGPI.US MGP Ingredients Inc 20260828 0 16.44 16.99 16.44 16.85 186688 16.85 up up correct
MGRC.US McGrath RentCorp 20260828 0 114.56 115.245 112 112.28 127243 112.28 down down correct
MGTX.US MeiraGTx Holdings plc 20260828 0 13.93 14.09 13.65 13.82 914213 13.82 down down correct
MGYR.US Magyar Bancorp Inc 20260828 0 19.3 19.485 19.17 19.485 5935 19.485 up up correct
MIDD.US The Middleby Corporation 20260828 0 114.34 115.29 112.07 112.75 350492 112.75 down up incorrect
MIND.US MIND Technology Inc 20260828 0 4.4 4.486 4.27 4.34 58552 4.34 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260828 0 99.43 100.06 96.545 97.46 426509 97.46 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260828 0 1.2 1.205 1.14 1.16 865687 1.16 down down correct
MITK.US Mitek Systems Inc 20260828 0 19.13 19.29 18.58 18.85 898917 18.85 down down correct
MKSI.US MKS Instruments Inc 20260828 0 268.08 269.36 255.14 255.76 1407551 255.76 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260828 0 17.825 18.32 17.825 18.005 3500 18.005 up up correct
MKTX.US MarketAxess Holdings Inc 20260828 0 162.59 162.8 162.5 162.72 830100 162.72 up up correct
MLAB.US Mesa Laboratories Inc 20260828 0 127.81 129.66 126.79 129.09 153100 128.93 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20260828 0 5.19 5.34 5.19 5.32 1518617 5.32 up up correct
MLKN.US MillerKnoll Inc 20260828 0 23.43 23.73 23.05 23.13 649700 23.13 down down correct
MMLP.US Martin Midstream Partners L.P 20260828 0 2.2237 2.43 2.2237 2.25 19803 2.25 up down incorrect
MMSI.US Merit Medical Systems Inc 20260828 0 89.96 90.72 89.275 90.49 341633 90.49 up down incorrect
MMYT.US MakeMyTrip Limited 20260828 0 58.37 59.53 58.08 59.02 298997 59.02 up up correct
MNDO.US MIND C.T.I. Ltd 20260828 0 1.01 1.06 1.01 1.03 69885 1.03 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260828 0 99.01 102 99.01 100.71 815400 100.71 up up correct
MNKD.US MannKind Corporation 20260828 0 4.06 4.075 3.93 3.95 1990144 3.95 down down correct
MNOV.US MediciNova Inc 20260828 0 1.42 1.4488 1.42 1.435 16889 1.435 up up correct
MNPR.US Monopar Therapeutics Inc 20260828 0 112.85 113.99 109.14 111.89 221550 111.89 down down correct
MNRO.US Monro Inc 20260828 0 12.38 13.27 12.25 12.96 970180 12.96 up up correct
MNSB.US MainStreet Bancshares Inc 20260828 0 25.32 25.45 25.08 25.15 18118 25.15 down down correct
MNSBP.US MainStreet Bancshares Inc 20260828 0 25.85 25.85 25.47 25.85 2519 25.85
MNST.US Monster Beverage Corporation 20260828 0 47.15 47.15 46.375 46.86 5280147 46.86 down down correct
MNTK.US Montauk Renewables Inc 20260828 0 1.81 1.86 1.745 1.77 61771 1.77 down down correct
MNTS.US Momentus Inc 20260828 0 4.27 4.27 4.27 4.27 989200 4.27
MOLN.US Molecular Partners AG American Depositary Shares 20260828 0 4.67 4.67 4.5 4.5 1553 4.5 down down correct
MOMO.US Momo Inc 20260828 0 5.71 5.73 5.675 5.72 345400 5.72 up up correct
MORN.US Morningstar Inc 20260828 0 218.49 220.4375 216.24 217.65 340088 217.65 down down correct
MOTS.US Motus GI Holdings Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260828 0 11.05 11.8 10.685 11.49 58568 11.49 up up correct
MPAA.US Motorcar Parts of America Inc 20260828 0 11.5 11.74 11.335 11.5 101163 11.5
MPB.US Mid Penn Bancorp Inc 20260828 0 36.82 37.07 36.64 36.67 81481 36.67 down down correct
MPWR.US Monolithic Power Systems Inc 20260828 0 1306.03 1306.03 1254.01 1256.26 709349 1256.26 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260828 0 16.18 16.6 16.17 16.47 855698 16.47 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260828 0 2.2 2.39 2.11 2.27 27300 2.27 up up correct
MRAM.US Everspin Technologies Inc 20260828 0 17.29 17.29 16.3 16.55 863202 16.55 down down correct
MRBK.US Meridian Corporation 20260828 0 19.38 20.53 19.3 19.32 62000 19.32 down down correct
MRCY.US Mercury Systems Inc 20260828 0 90.62 90.7 87.97 88.54 641300 88.54 down down correct
MREO.US Mereo BioPharma Group plc 20260828 0 0.266 0.274 0.252 0.253 1556500 0.253 down down correct
MRKR.US Marker Therapeutics Inc 20260828 0 1.5 1.5 1.35 1.37 84785 1.37 down down correct
MRLN.US Marlin Business Services Corp 20260828 0 3.51 3.52 3.165 3.28 1233508 3.28 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260828 0 0.93 0.99 0.91 0.95 21500 0.95 up up correct
MRNA.US Moderna Inc 20260828 0 137.19 138.8 133.33 137.99 25820600 137.99 up up correct
MRTN.US Marten Transport Ltd 20260828 0 14.4 14.53 14.19 14.36 429339 14.36 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260828 0 8.12 8.175 7.645 7.68 5563000 7.68 down down correct
MRVL.US Marvell Technology Inc 20260828 0 225.26 228.88 215.55 216.62 48979900 216.62 down down correct
MS.US PO 20260828 0 16.45 16.5199 16.38 16.43 96805 16.43 down down correct
MSBI.US Midland States Bancorp Inc 20260828 0 32.9 33.09 32.69 33 129381 33 up up correct
MSEX.US Middlesex Water Company 20260828 0 58.17 58.53 57.89 58.49 110989 58.49 up up correct
MSFT.US Microsoft Corporation 20260828 0 505.33 517.78 504.87 513.53 29207300 513.53 up up correct
MSGM.US Motorsport Games Inc 20260828 0 3.9 3.9 3.9 3.9 25900 3.9
MSTR.US MicroStrategy Incorporated 20260828 0 134 135.97 126.34 127.31 31279400 127.31 down down correct
MTC.US Mmtec Inc 20260828 0 3.82 3.82 3.82 3.82 11100 3.82
MTCH.US Match Group Inc 20260828 0 41.29 42.2 41.29 41.58 2173412 41.58 up up correct
MTEX.US Mannatech Incorporated 20260828 0 6.96 7.19 6.43 6.74 27550 6.74 down down correct
MTLS.US Materialise NV 20260828 0 7.42 7.48 6.97 7.02 241400 7.02 down down correct
MTRX.US Matrix Service Company 20260828 0 10.91 11.09 10.667 10.83 315592 10.83 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260828 0 275.2 276.26 262.8 265.27 1093605 265.27 down down correct
MU.US Micron Technology Inc 20260828 0 919.29 946.8 909.09 932.86 22890100 932.86 up up correct
MVBF.US MVB Financial Corp 20260828 0 30.15 30.855 30.15 30.43 66200 30.2591 up up correct
MVIS.US MicroVision Inc 20260828 0 1.88 1.9 1.77 1.84 691951 1.84 down up incorrect
MVST.US Microvast Holdings Inc 20260828 0 0.77 0.7763 0.7207 0.7221 5161266 0.7221 down up incorrect
MXCT.US MaxCyte Inc. 20260828 0 1.3 1.3 1.21 1.22 563719 1.22 down up incorrect
MYFW.US First Western Financial Inc 20260828 0 30.625 30.88 30.43 30.73 17719 30.73 up down incorrect
MYGN.US Myriad Genetics Inc 20260828 0 3.15 3.2 3.07 3.16 1429695 3.16 up down incorrect
MYPS.US Playstudios Inc 20260828 0 0.5008 0.509 0.4922 0.4996 273728 0.4996 down down correct
MYRG.US MYR Group Inc 20260828 0 309.53 311.45 293 294.42 400916 294.42 down down correct
MYSZ.US My Size Inc 20260828 0 2.6 2.6 2.6 2.6 44300 2.6
NAII.US Natural Alternatives International Inc 20260828 0 2.2997 2.2997 2.16 2.16 4126 2.16 down down correct
NATH.US Nathan's Famous Inc 20260828 0 98.026 98.74 97.09 98.47 16127 98.47 up down incorrect
NATR.US Nature's Sunshine Products Inc 20260828 0 14.02 14.3 13.98 14.21 240635 14.21 up up correct
NAUT.US Nautilus Biotechnology Inc 20260828 0 0.9 0.9199 0.8715 0.8857 489273 0.8857 down down correct
NAVI.US Navient Corporation 20260828 0 9.36 9.75 9.36 9.46 1107179 9.46 up up correct
NBIX.US Neurocrine Biosciences Inc 20260828 0 155.92 156.57 153.08 154.06 812988 154.06 down down correct
NBN.US Northeast Bank 20260828 0 130.01 131.82 128.9 129.23 133573 129.23 down down correct
NBST.US Newbury Street Acquisition Corporation 20260828 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260828 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260828 0 51.53 51.71 51.27 51.55 189214 51.149 up up correct
NBTX.US Nanobiotix S.A 20260828 0 44.55 45.025 40.4901 41.23 164855 41.23 down down correct
NCMI.US National CineMedia Inc 20260828 0 2.52 2.63 2.5 2.6 1246999 2.6 up up correct
NCNA.US NuCana plc 20260828 0 1.45 1.9 1.41 1.76 1018300 1.76 up up correct
NCNO.US nCino Inc 20260828 0 23.3 23.83 22.815 22.99 2606241 22.99 down down correct
NCSM.US NCS Multistage Holdings Inc 20260828 0 50.8 51.77 50.51 51.64 23155 51.64 up up correct
NCTY.US The9 Limited 20260828 0 4.61 4.87 4.35 4.4 206700 4.4 down down correct
NDAQ.US Nasdaq Inc 20260828 0 99.94 100.01 99.04 99.31 2528957 99.31 down down correct
NDLS.US Noodles & Company 20260828 0 14.68 15.25 14.25 14.78 37100 14.78 up up correct
NDRA.US ENDRA Life Sciences Inc 20260828 0 5.59 5.77 5.005 5.005 24500 5.005 down down correct
NDSN.US Nordson Corporation 20260828 0 328.77 334.03 324.255 324.59 343010 324.59 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260828 0 26.47 26.76 26.41 26.43 28447 26.43 down down correct
NEGG.US Newegg Commerce Inc 20260828 0 17.68 17.68 17.68 17.68 41800 17.68
NEO.US NeoGenomics Inc 20260828 0 18.36 18.75 17.89 18.05 1723900 18.05 down down correct
NEOG.US Neogen Corporation 20260828 0 11.74 11.79 11.43 11.66 1307000 11.66 down down correct
NEON.US Neonode Inc 20260828 0 0.9 0.91 0.88 0.9 31700 0.9
NEPH.US Nephros Inc 20260828 0 4.43 4.6188 4.4 4.55 21358 4.55 up down incorrect
NERV.US Minerva Neurosciences Inc 20260828 0 5.17 5.3 4.82 4.84 136733 4.84 down up incorrect
NESR.US National Energy Services Reunited Corp 20260828 0 35.21 35.27 34.308 34.44 1304400 34.44 down up incorrect
NEWT.US Newtek Business Services Corp 20260828 0 12.29 12.39 11.8541 11.91 670462 11.91 down down correct
NEXI.US NexImmune Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260828 0 7.42 7.545 7.28 7.35 1856733 7.35 down down correct
NFE.US New Fortress Energy Inc 20260828 0 0.302 0.31 0.2832 0.2926 1402312 0.2926 down down correct
NFLX.US Netflix Inc 20260828 0 80.36 82.35 79.95 81.72 29092700 81.72 up up correct
NHTC.US Natural Health Trends Corp 20260828 0 1.71 1.71 1.71 1.71 39900 1.71
NICE.US NICE Ltd 20260828 0 104.39 109.09 104.39 108.84 524800 108.84 up up correct
NICHX.US NICHX 20260828 0 25.87 25.87 25.87 25.87 0 25.87
NIU.US Niu Technologies 20260828 0 1.96 1.99 1.96 1.99 64916 1.99 up up correct
NKSH.US National Bankshares Inc 20260828 0 40.7 41.58 40.7 40.94 26946 40.94 up up correct
NKTR.US Nektar Therapeutics 20260828 0 74.01 74.84 71.2 72.52 579700 72.52 down down correct
NKTX.US Nkarta Inc 20260828 0 2.75 2.79 2.695 2.76 430982 2.76 up up correct
NMFC.US New Mountain Finance Corporation 20260828 0 7.64 7.66 7.53 7.54 387200 7.54 down down correct
NMIH.US NMI Holdings Inc 20260828 0 45.03 45.29 44.625 44.81 500198 44.81 down down correct
NMRD.US Nemaura Medical Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260828 0 15.57 15.96 15.57 15.83 1195849 15.83 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260828 0 1.89 1.96 1.7 1.77 519400 1.77 down down correct
NNBR.US NN Inc 20260828 0 3.55 3.59 3.365 3.39 1395585 3.39 down down correct
NNDM.US Nano Dimension Ltd 20260828 0 1.58 1.63 1.57 1.58 1187300 1.58
NNOX.US Nano 20260828 0 0.8734 0.88 0.801 0.8296 903323 0.8296 down down correct
NODK.US NI Holdings Inc 20260828 0 15.448 15.448 15.2 15.21 6719 15.21 down down correct
NOVT.US Novanta Inc 20260828 0 145.78 146.31 140.97 142.2 265500 142.2 down down correct
NPCE.US NeuroPace Inc 20260828 0 14.09 14.55 13.764 14.41 129400 14.41 up up correct
NRC.US National Research Corporation 20260828 0 22.05 22.13 21.805 21.85 84322 21.85 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260828 0 9.7 10.02 9.7 9.9 536378 9.9 up up correct
NRIM.US Northrim BanCorp Inc 20260828 0 25.83 26.38 25.63 25.65 123647 25.65 down down correct
NRIX.US Nurix Therapeutics Inc 20260828 0 26.52 26.87 26.125 26.21 929230 26.21 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260828 0 12.42 12.42 12.42 12.42 0 12.42
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260828 0 12.62 12.62 12.62 12.62 0 12.62
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260828 0 12.63 12.63 12.63 12.63 0 12.63
NRXP.US NRx Pharmaceuticals Inc 20260828 0 3.63 3.68 3.5 3.55 695596 3.55 down down correct
NSIT.US Insight Enterprises Inc 20260828 0 157.4 158.565 154.99 155.65 217045 155.65 down down correct
NSPR.US InspireMD Inc 20260828 0 0.8757 0.8961 0.83 0.85 74275 0.85 down down correct
NSSC.US Napco Security Technologies Inc 20260828 0 35.38 36.14 34.65 35.35 435756 35.35 down down correct
NSYS.US Nortech Systems Incorporated 20260828 0 12.1 12.42 11.81 11.84 54015 11.84 down down correct
NTAP.US NetApp Inc 20260828 0 190.16 191.875 186.46 187.02 1497600 187.02 down down correct
NTCT.US NetScout Systems Inc 20260828 0 39.46 39.72 39.04 39.06 536718 39.06 down down correct
NTES.US NetEase Inc 20260828 0 123.83 123.83 121.93 122.76 519820 122.76 down down correct
NTGR.US NETGEAR Inc 20260828 0 21.98 22.035 21.035 21.09 362826 21.09 down down correct
NTIC.US Northern Technologies International Corporation 20260828 0 8.07 8.13 7.9046 8.13 21705 8.13 up up correct
NTLA.US Intellia Therapeutics Inc 20260828 0 13.11 13.49 12.68 12.87 3441960 12.87 down down correct
NTNX.US Nutanix Inc 20260828 0 69.6 71.83 68.36 69.16 3454888 69.16 down down correct
NTRA.US Natera Inc 20260828 0 335.28 339.3 325.66 326.26 833869 326.26 down down correct
NTRB.US Nutriband Inc. Common Stock 20260828 0 4.66 4.7254 4.43 4.46 6773 4.46 down down correct
NTRBW.US Nutriband Inc. Warrant 20260828 0 0.48 0.48 0.45 0.45 1000 0.45 down up incorrect
NTRS.US Northern Trust Corporation 20260828 0 186.99 187.94 185.67 186.79 603018 186.79 down up incorrect
NTRSO.US Northern Trust Corporation 20260828 0 18.83 19.06 18.56 18.62 24259 18.62 down up incorrect
NTWK.US NetSol Technologies Inc 20260828 0 4.02 4.2 4.02 4.13 8500 4.13 up up correct
NUWE.US Nuwellis Inc 20260828 0 1 1.05 0.87 0.89 1358500 0.89 down up incorrect
NVAX.US Novavax Inc 20260828 0 9.18 9.34 8.89 9.26 4211771 9.26 up down incorrect
NVCR.US NovoCure Limited 20260828 0 17.99 18.159 17.42 17.82 855579 17.82 down up incorrect
NVDA.US NVIDIA Corporation 20260828 0 227.36 229.26 216.81 217.55 195116406 217.55 down up incorrect
NVEC.US NVE Corporation 20260828 0 105.39 105.58 99.06 100.89 124700 100.89 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260828 0 368.59 370.44 347.27 349.06 492900 349.06 down down correct
NVNO.US enVVeno Medical Corp 20260828 0 10.8 10.8 10.665 10.75 3188 10.75 down down correct
NVOS.US Novo Integrated Sciences Inc 20260828 0 0.0035 0.0039 0.0035 0.0035 3521 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260828 0 12.44 12.449 11.28 11.49 17604800 11.49 down down correct
NVVE.US Nuvve Holding Corp 20260828 0 1.3 1.39 1.29 1.35 12644 1.35 up up correct
NWBI.US Northwest Bancshares Inc 20260828 0 15.38 15.43 15.27 15.34 902525 15.34 down down correct
NWE.US NorthWestern Corporation 20260828 0 71.55 71.6 69.995 70.32 286788 70.32 down down correct
NWFL.US Norwood Financial Corp 20260828 0 34.06 34.205 33.95 34.15 16578 34.15 up up correct
NWL.US Newell Brands Inc 20260828 0 5.88 5.88 5.88 5.88 0 5.81
NWPX.US Northwest Pipe Company 20260828 0 114.14 114.39 111.145 112.03 106032 112.03 down up incorrect
NWS.US News Corporation 20260828 0 35.28 35.46 34.7 34.85 1583073 34.85 down up incorrect
NWSA.US News Corporation 20260828 0 31.36 31.5 30.9 30.97 5268027 30.97 down up incorrect
NXPI.US NXP Semiconductors N.V 20260828 0 225.66 225.84 220.55 223.58 3328900 223.58 down down correct
NXST.US Nexstar Media Group Inc 20260828 0 179.67 183.83 179.25 183.32 338122 183.32 up up correct
NXTC.US NextCure Inc 20260828 0 5.98 6.2 5.9301 6.09 60896 6.09 up up correct
NXTP.US Nextplay Technologies Inc 20260828 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260828 0 1.59 1.63 1.57 1.6 86034 1.6 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260828 0 38.09 38.4 37.87 38.1 37100 38.1 up up correct
OCC.US Optical Cable Corporation 20260828 0 13.84 13.84 13.84 13.84 201800 13.84
OCCI.US OFS Credit Company Inc 20260828 0 2.65 2.65 2.65 2.65 148100 2.65
OCFC.US OceanFirst Financial Corp 20260828 0 18.92 19.11 18.875 18.88 863126 18.88 down down correct
OCG.US Oriental Culture Holding LTD 20260828 0 1.63 1.67 1.59 1.61 63286 1.61 down down correct
OCGN.US Ocugen Inc 20260828 0 1.37 1.37 1.32 1.32 3100300 1.32 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260828 0 12.97 13.115 12.95 13.02 314857 13.02 up up correct
OCUL.US Ocular Therapeutix Inc 20260828 0 10.97 10.97 10.33 10.36 1563600 10.36 down down correct
ODFL.US Old Dominion Freight Line Inc 20260828 0 200.06 200.06 200.06 200.06 0 199.7498
OESX.US Orion Energy Systems Inc 20260828 0 26.67 27.37 25.925 26.5 174519 26.5 down up incorrect
OFED.US Oconee Federal Financial Corp 20260828 0 24 24 24 24 0 24
OFIX.US Orthofix Medical Inc 20260828 0 9.64 9.81 9.61 9.7 221254 9.7 up up correct
OFLX.US Omega Flex Inc 20260828 0 26.82 27 26.68 27 28300 27 up up correct
OFS.US OFS Capital Corporation 20260828 0 3.645 3.78 3.5851 3.72 45332 3.72 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260828 0 23.6 23.6 23.6 23.6 0 23.6
OGI.US OrganiGram Holdings Inc 20260828 0 1.21 1.23 1.195 1.215 668692 1.215 up up correct
OKTA.US Okta Inc 20260828 0 172.2 173.42 166.1 166.23 4435622 166.23 down down correct
OLB.US The OLB Group Inc 20260828 0 0.3125 0.3156 0.2923 0.3066 138223 0.3066 down down correct
OLED.US Universal Display Corporation 20260828 0 85.02 85.73 82.92 82.98 491253 82.98 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260828 0 72.23 72.81 70.16 72.42 1495126 72.42 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260828 0 10.69 10.77 10.19 10.27 740849 10.27 down down correct
OM.US Outset Medical Inc 20260828 0 4.09 4.09 4.09 4.09 146300 4.09
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260828 0 103.02 104.57 100.24 100.66 37429 100.66 down down correct
OMCL.US Omnicell Inc 20260828 0 33.52 33.76 32.87 33.08 538700 33.08 down down correct
OMER.US Omeros Corporation 20260828 0 19.02 19.16 18.42 18.61 1144032 18.61 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260828 0 0.9 0.9177 0.8125 0.824 465703 0.824 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260828 0 0.1091 0.1091 0.1091 0.1091 0 0.1091
ON.US ON Semiconductor Corporation 20260828 0 74.4 74.4 72.05 72.61 7112400 72.61 down down correct
ONB.US Old National Bancorp 20260828 0 25.98 26.15 25.74 25.85 3420200 25.85 down up incorrect
ONCY.US Oncolytics Biotech Inc 20260828 0 0.8448 0.86 0.8207 0.8566 674382 0.8566 up up correct
ONDS.US Ondas Holdings Inc 20260828 0 8.56 8.71 7.87 7.9 69966700 7.9 down down correct
ONEW.US OneWater Marine Inc 20260828 0 11.67 12.15 11.55 11.97 78283 11.97 up down incorrect
ONTX.US Onconova Therapeutics Inc 20260828 0 15.07 15.08 14.86 14.86 700 14.86 down down correct
OPBK.US OP Bancorp 20260828 0 15.13 15.265 15.04 15.13 35944 15.13
OPCH.US Option Care Health Inc 20260828 0 24 24.16 23.87 23.9 1195557 23.9 down down correct
OPEN.US Opendoor Technologies Inc 20260828 0 3.37 3.43 3.29 3.29 23635500 3.29 down up incorrect
OPHC.US OptimumBank Holdings Inc 20260828 0 8.74 8.74 8.74 8.74 112900 8.74
OPI.US Office Properties Income Trust 20260828 0 17.44 18.09 17.25 17.75 128872 17.75 up down incorrect
OPK.US OPKO Health Inc 20260828 0 1.49 1.5 1.46 1.48 2415223 1.48 down down correct
OPRA.US Opera Limited 20260828 0 19.43 19.94 19.4 19.62 275801 19.62 up up correct
OPRT.US Oportun Financial Corporation 20260828 0 7.425 7.668 7.34 7.36 213685 7.36 down up incorrect
OPRX.US OptimizeRx Corporation 20260828 0 7.83 8.09 7.6 7.95 271600 7.95 up down incorrect
ORGO.US Organogenesis Holdings Inc 20260828 0 1.73 1.75 1.7 1.74 357700 1.74 up down incorrect
ORGS.US Orgenesis Inc 20260828 0 0.59 0.59 0.11 0.11 286 0.11 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260828 0 13.59 13.925 13.2 13.24 765429 13.24 down down correct
ORLY.US O'Reilly Automotive Inc 20260828 0 88.74 88.9 87.64 88.5 4704800 88.5 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260828 0 5.14 5.15 5.01 5.03 154100 5.03 down down correct
ORRF.US Orrstown Financial Services Inc 20260828 0 42.27 42.67 41.78 41.96 99700 41.96 down down correct
OSBC.US Old Second Bancorp Inc 20260828 0 25.22 25.37 25.15 25.24 388800 25.24 up down incorrect
OSIS.US OSI Systems Inc 20260828 0 210.27 212.21 205.7 206.64 215092 206.64 down up incorrect
OSPN.US OneSpan Inc 20260828 0 16.47 16.74 16.3 16.54 487800 16.54 up up correct
OSS.US One Stop Systems Inc 20260828 0 11.13 11.22 10.36 10.41 1190465 10.41 down down correct
OSUR.US OraSure Technologies Inc 20260828 0 3.7 3.73 3.58 3.6 250000 3.6 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260828 0 26.34 26.56 25.24 25.26 561719 25.26 down down correct
OTEX.US Open Text Corporation 20260828 0 25.06 25.565 25.01 25.1 1362727 25.1 up up correct
OTLK.US Outlook Therapeutics Inc 20260828 0 0.65 0.6586 0.6191 0.6449 9494972 0.6449 down up incorrect
OTLY.US Oatly Group AB 20260828 0 14.91 15.045 14.56 14.67 35000 14.67 down down correct
OTTR.US Otter Tail Corporation 20260828 0 92.31 92.57 90.505 90.84 164951 90.84 down down correct
OVBC.US Ohio Valley Banc Corp 20260828 0 45.6 46.3 45.39 45.585 26754 45.585 down down correct
OVID.US Ovid Therapeutics Inc 20260828 0 2.87 2.93 2.76 2.8 1673700 2.8 down down correct
OVLY.US Oak Valley Bancorp 20260828 0 34.23 34.51 33.925 33.98 20013 33.98 down down correct
OWSCX.US OWSCX 20260828 0 19.16 19.16 19.16 19.16 0 19.16
OXBR.US Oxbridge Re Holdings Limited 20260828 0 1.2117 1.31 1.2117 1.31 4511 1.31 up up correct
OXLC.US Oxford Lane Capital Corp 20260828 0 9.7 9.8 9.65 9.71 668500 9.71 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260828 0 24.39 24.39 24.39 24.39 1000 24.39
OXLCM.US Oxford Lane Capital Corp 20260828 0 25.155 25.19 25.04 25.1519 6913 25.1519 down down correct
OXLCP.US Oxford Lane Capital Corp 20260828 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260828 0 1.36 1.39 1.36 1.37 942000 1.37 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260828 0 24.05 24.05 23.98 23.98 12785 23.98 down down correct
OZK.US Bank OZK 20260828 0 49.5 49.82 49.27 49.4 937900 49.4 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260828 0 16.251 16.27 16.1 16.125 12003 16.125 down down correct
PAA.US Plains All American Pipeline L.P 20260828 0 25.5 25.69 25.43 25.48 1443200 25.48 down down correct
PAAS.US Pan American Silver Corp 20260828 0 55.65 56 52.11 52.87 7228616 52.87 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260828 0 1.52 1.545 1.39 1.4 5228724 1.4 down down correct
PAGP.US Plains GP Holdings L.P 20260828 0 28.08 28.23 27.945 27.97 1866557 27.97 down down correct
PAHC.US Phibro Animal Health Corporation 20260828 0 36.36 38.65 36.36 37.67 362753 37.5518 up up correct
PALI.US Palisade Bio Inc 20260828 0 2.1 2.1116 1.99 2 2127346 2 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260828 0 8.07 8.29 8.055 8.06 380844 7.9607 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260828 0 377.26 378.52 355.5 371.59 5840700 371.59 down down correct
PASG.US Passage Bio Inc 20260828 0 4.32 4.6 4.31 4.52 21893 4.52 up up correct
PATK.US Patrick Industries Inc 20260828 0 83.52 84.03 82.38 83.47 282700 83.47 down down correct
PAVM.US PAVmed Inc 20260828 0 5.09 5.15 4.92 4.92 10355 4.92 down down correct
PAX.US Patria Investments Limited 20260828 0 11.64 11.7 11.29 11.34 1126023 11.34 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260828 0 7.12 7.13 7.11 7.11 872199 7.11 down down correct
PAYS.US PaySign Inc 20260828 0 13.1 13.19 12.65 12.89 727813 12.89 down down correct
PAYX.US Paychex Inc 20260828 0 126.91 127.92 126.2 127.04 1546226 127.04 up up correct
PBFS.US Pioneer Bancorp Inc 20260828 0 17.722 17.722 17.63 17.63 2969 17.63 down down correct
PBHC.US Pathfinder Bancorp Inc 20260828 0 16.2 16.3 16 16.11 7906 16.11 down down correct
PBLA.US Panbela Therapeutics Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260828 0 9.24 9.26 9.02 9.06 235039 9.06 down down correct
PCAR.US PACCAR Inc 20260828 0 127.77 127.77 124.51 125.34 1841627 125.34 down up incorrect
PCB.US PCB Bancorp 20260828 0 27.52 27.87 27.22 27.49 18823 27.49 down up incorrect
PCRX.US Pacira BioSciences Inc 20260828 0 25.74 26.045 25.555 25.76 483552 25.76 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260828 0 2.08 2.14 2.02 2.06 9600 2.06 down down correct
PCT.US PureCycle Technologies Inc 20260828 0 6.63 6.79 6.465 6.5 1838822 6.5 down down correct
PCTTU.US PureCycle Technologies Inc 20260828 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260828 0 157.82 159.265 157.38 157.93 459551 157.93 up up correct
PCVX.US Vaxcyte Inc 20260828 0 61.06 62.375 59.485 59.835 759700 59.835 down down correct
PCYO.US Pure Cycle Corporation 20260828 0 11.45 11.55 11.37 11.43 52781 11.43 down down correct
PDD.US Pinduoduo Inc 20260828 0 85.21 86.45 84.69 85.69 6273990 85.69 up down incorrect
PDEX.US Pro 20260828 0 64.89 64.89 62.17 62.555 56663 62.555 down down correct
PDFS.US PDF Solutions Inc 20260828 0 45.79 46.17 43.9 44.81 1363075 44.81 down down correct
PDLB.US PDL Community Bancorp 20260828 0 20.34 20.63 20.34 20.45 80487 20.45 up up correct
PDSB.US PDS Biotechnology Corporation 20260828 0 0.215 0.225 0.208 0.211 837700 0.211 down down correct
PDSKX.US PDSKX 20260828 0 28.66 28.66 28.66 28.66 0 28.66
PDSRX.US PDSRX 20260828 0 28.39 28.39 28.39 28.39 0 28.39
PDSYX.US PDSYX 20260828 0 29.1 29.1 29.1 29.1 0 29.1
PEB.US PH 20260828 0 18.47 18.53 18.28 18.44 24178 18.44 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260828 0 43.9 44.2486 43.78 43.8 14257 43.8 down down correct
PEBO.US Peoples Bancorp Inc 20260828 0 39.69 40.09 39.55 39.66 198100 39.66 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260828 0 39.36 39.62 39.01 39.07 589948 39.07 down down correct
PEGA.US Pegasystems Inc 20260828 0 35.84 36.53 35.69 36.17 1404691 36.17 up up correct
PENN.US Penn National Gaming Inc 20260828 0 17.41 17.855 17.215 17.36 2246763 17.36 down up incorrect
PEP.US PepsiCo Inc 20260828 0 140.66 141.29 139.99 141.07 5465100 141.07 up up correct
PERI.US Perion Network Ltd 20260828 0 9.58 9.8239 9.58 9.7 256122 9.7 up up correct
PESI.US Perma 20260828 0 19.25 19.49 18.04 18.12 186311 18.12 down down correct
PETS.US PetMed Express Inc 20260828 0 1.83 1.925 1.83 1.88 70028 1.88 up up correct
PETZ.US TDH Holdings Inc 20260828 0 1.19 1.33 1.182 1.19 4300 1.19
PFALX.US PFALX 20260828 0 6.87 6.87 6.87 6.87 0 6.87
PFBC.US Preferred Bank 20260828 0 103.75 104.3 102.4275 103.53 75939 103.53 down down correct
PFFLX.US PFFLX 20260828 0 6.83 6.83 6.83 6.83 0 6.83
PFG.US Principal Financial Group Inc 20260828 0 112.88 113.27 111.38 111.41 806400 111.41 down down correct
PFIS.US Peoples Financial Services Corp 20260828 0 69.51 69.51 69.51 69.51 0 68.885
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260828 0 6.87 6.87 6.87 6.87 0 6.87
PFLT.US PennantPark Floating Rate Capital Ltd 20260828 0 7.44 7.479 7.36 7.39 749331 7.39 down down correct
PFX.US Phenixfin Corporation 20260828 0 53.5 53.5 52.624 52.7154 2982 52.7154 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260828 0 23.95 24.97 23.95 24.08 14055 24.08 up up correct
PGC.US Peapack 20260828 0 45.16 45.59 44.66 45.11 107100 45.11 down down correct
PGEN.US Precigen Inc 20260828 0 7.11 7.19 6.92 6.95 2703251 6.95 down down correct
PGNY.US Progyny Inc 20260828 0 25.96 26.2599 25.89 26 832665 26 up up correct
PHAR.US Pharming Group NV 20260828 0 11.81 11.81 11.6284 11.7 9446 11.7 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260828 0 8.89 9.305 8.782 9.18 894400 9.18 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260828 0 1.12 1.15 1.11 1.13 88300 1.13 up down incorrect
PHUN.US Phunware Inc 20260828 0 2.1 2.11 2.07 2.09 72665 2.09 down up incorrect
PHVS.US Pharvaris N.V 20260828 0 37 37.405 35.26 35.32 479029 35.32 down down correct
PI.US Impinj Inc 20260828 0 167.81 179.55 166.51 170.06 355734 170.06 up up correct
PIIVX.US PIIVX 20260828 0 52.22 52.22 52.22 52.22 0 52.22
PINC.US Premier Inc 20260828 0 50.11 50.11 50.04 50.0648 4004 49.8538 down up incorrect
PKBK.US Parke Bancorp Inc 20260828 0 33.58 34.24 33.58 33.99 32239 33.99 up up correct
PKOH.US Park 20260828 0 47.24 47.69 45.72 45.76 88500 45.76 down down correct
PLAB.US Photronics Inc 20260828 0 30.01 30.01 27.45 27.73 2633100 27.73 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260828 0 9.16 9.57 9.13 9.4 1472300 9.4 up up correct
PLBC.US Plumas Bancorp 20260828 0 61.35 62.1 61.35 61.83 79101 61.83 up up correct
PLBY.US PLBY Group Inc 20260828 0 1.21 1.225 1.2 1.2 174036 1.2 down down correct
PLCE.US The Children's Place Inc 20260828 0 2.49 2.5 2.45 2.47 62990 2.47 down down correct
PLMR.US Palomar Holdings Inc 20260828 0 129.58 131.83 129.24 131.63 134860 131.63 up up correct
PLPC.US Preformed Line Products Company 20260828 0 421.46 437.4999 404.01 404.05 75944 404.05 down down correct
PLRX.US Pliant Therapeutics Inc 20260828 0 1.15 1.15 1.11 1.11 233141 1.11 down down correct
PLSE.US Pulse Biosciences Inc 20260828 0 48.06 49 47.01 47.57 262700 47.57 down down correct
PLTK.US Playtika Holding Corp 20260828 0 2.31 2.34 2.28 2.32 783925 2.32 up up correct
PLUG.US Plug Power Inc 20260828 0 2.27 2.27 2.17 2.19 46644300 2.19 down down correct
PLUS.US ePlus inc 20260828 0 88.38 89.68 86.96 87.28 174996 87.28 down up incorrect
PLXS.US Plexus Corp 20260828 0 246.83 246.83 240.69 240.87 166000 240.87 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260828 0 0.5326 0.5326 0.5044 0.515 83340 0.515 down down correct
PMFLX.US PMFLX 20260828 0 9.98 9.98 9.98 9.98 0 9.98
PMT.US PC 20260828 0 18.43 18.43 18.3 18.3694 27620 17.9478 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260828 0 28.95 29.4319 28.6 28.83 67677 28.83 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260828 0 1.25 1.25 1.215 1.22 90896 1.22 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260828 0 1.1 1.1 1.01 1.03 321000 1.03 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20260828 0 101.54 102.41 100.52 101.09 916763 101.09 down up incorrect
PNNT.US PennantPark Investment Corporation 20260828 0 3.74 3.78 3.7 3.7 312958 3.7 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20260828 0 206.34 210.385 203.2 209.7 161314 209.7 up up correct
PNTG.US The Pennant Group Inc 20260828 0 37.98 38.205 37.03 37.08 218006 37.08 down down correct
PODD.US Insulet Corporation 20260828 0 144.2 146.67 143.81 145.13 1043300 145.13 up up correct
POLA.US Polar Power Inc 20260828 0 1.45 1.45 1.41 1.42 54001 1.42 down down correct
POOL.US Pool Corporation 20260828 0 185.79 188.74 184.66 188.07 545113 188.07 up up correct
POW.US Powered Brands 20260828 0 26.33 26.41 25.8 25.91 16402 25.91 down down correct
POWI.US Power Integrations Inc 20260828 0 55 55.93 51.32 51.51 770200 51.295 down down correct
POWL.US Powell Industries Inc 20260828 0 192.43 193.5 182.51 182.71 537000 182.71 down down correct
POWW.US AMMO Inc 20260828 0 2.19 2.23 2.18 2.18 475100 2.18 down down correct
POWWP.US AMMO Inc 20260828 0 23.906 24.025 23.8 23.85 6398 23.307 down down correct
PPBT.US Purple Biotech Ltd 20260828 0 1.7899 1.8 1.66 1.68 38358 1.68 down down correct
PPC.US Pilgrim's Pride Corporation 20260828 0 31.33 31.72 31.125 31.69 833850 31.69 up up correct
PPIH.US Perma 20260828 0 27.19 27.73 26.24 26.64 65100 26.64 down down correct
PPSI.US Pioneer Power Solutions Inc 20260828 0 2.97 3 2.87 2.87 72308 2.87 down down correct
PPTA.US Midas Gold Corp. 20260828 0 26.2 26.25 24.888 25.11 1064900 25.11 down down correct
PRAA.US PRA Group Inc 20260828 0 19.39 19.7 19.09 19.14 249841 19.14 down down correct
PRAX.US Praxis Precision Medicines Inc 20260828 0 363.4 367.7 344.69 344.75 282852 344.75 down down correct
PRCH.US Porch Group Inc 20260828 0 17.46 17.958 17.34 17.4 1200700 17.4 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260828 0 20.76 20.97 20.42 20.83 687265 20.83 up up correct
PRDO.US Perdoceo Education Corporation 20260828 0 33.99 34.45 33.15 33.57 670300 33.3983 down down correct
PRFX.US PainReform Ltd 20260828 0 0.99 1.015 0.9422 0.9611 41970 0.9611 down down correct
PRGS.US Progress Software Corporation 20260828 0 45 45.475 44.48 44.76 430445 44.76 down down correct
PRIM.US Primoris Services Corporation 20260828 0 76.39 76.98 72.91 73.12 723339 73.12 down down correct
PRIVX.US Sharespost 100 Fund 20260828 0 51.18 51.18 51.18 51.18 0 51.18
PRLD.US Prelude Therapeutics Incorporated 20260828 0 6.27 6.3788 5.42 5.47 725232 5.47 down down correct
PRLVX.US PRLVX 20260828 0 50.18 50.18 50.18 50.18 0 50.18
PROF.US Profound Medical Corp 20260828 0 6.86 6.94 6.82 6.85 18199 6.85 down down correct
PROV.US Provident Financial Holdings Inc 20260828 0 18.39 18.39 18.25 18.35 17300 18.35 down down correct
PRPH.US ProPhase Labs Inc 20260828 0 0.0211 0.0233 0.0211 0.0221 64111 0.0221 up up correct
PRPL.US Purple Innovation Inc 20260828 0 4.53 4.53 4.25 4.28 66135 4.28 down down correct
PRPO.US Precipio Inc 20260828 0 29.38 30.55 28.6 28.85 205151 28.85 down down correct
PRQR.US ProQR Therapeutics N.V 20260828 0 2.31 2.35 2.275 2.29 459370 2.29 down down correct
PRTA.US Prothena Corporation plc 20260828 0 9.02 9.479 8.95 9.33 498115 9.33 up up correct
PRTH.US Priority Technology Holdings Inc 20260828 0 5.41 5.51 5.34 5.38 363358 5.38 down down correct
PRTS.US CarParts.com Inc 20260828 0 7.11 7.35 6.895 7.27 50896 7.27 up up correct
PRVA.US Privia Health Group Inc 20260828 0 20.9 21.25 20.705 20.79 823730 20.79 down down correct
PSA.US PQ 20260828 0 14.71 14.77 14.69 14.69 1495 14.69 down down correct
PSEC.US Prospect Capital Corporation 20260828 0 2.29 2.3 2.24 2.25 4039900 2.25 down down correct
PSHG.US Performance Shipping Inc 20260828 0 1.71 1.71 1.71 1.71 74800 1.71
PSMT.US PriceSmart Inc 20260828 0 173.83 173.83 167.65 169.34 416883 169.34 down down correct
PSNL.US Personalis Inc 20260828 0 16.75 17.2377 16.6 17.07 2973181 17.07 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260828 0 17.48 17.48 17.48 17.48 0 17.48
PTC.US PTC Inc 20260828 0 158.01 159.46 155.975 157.15 1069148 157.15 down down correct
PTCT.US PTC Therapeutics Inc 20260828 0 71.08 71.49 69.61 70.09 692700 70.09 down down correct
PTEN.US Patterson 20260828 0 12.13 12.49 12.11 12.43 10085900 12.3317 up up correct
PTGX.US Protagonist Therapeutics Inc 20260828 0 147.73 147.95 142.43 144.33 500200 144.33 down down correct
PTIX.US Protagenic Therapeutics Inc 20260828 0 0.9351 1.11 0.9351 0.9801 45786 0.9801 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260828 0 4.535 4.745 4.49 4.7 1403363 4.7 up up correct
PTON.US Peloton Interactive Inc 20260828 0 5.31 5.58 5.31 5.45 6345717 5.45 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260828 0 0.004 0.004 0.004 0.004 1400 0.004
PUBM.US PubMatic Inc 20260828 0 16.39 17.48 16.39 16.82 746000 16.82 up down incorrect
PUCK.US Goal Acquisitions Corp 20260828 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260828 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260828 0 1.49 1.52 1.4584 1.51 3316 1.51 up up correct
PWP.US Perella Weinberg Partners 20260828 0 16.89 17.47 16.89 16.98 664174 16.98 up up correct
PXLW.US Pixelworks Inc 20260828 0 6.91 6.91 6.91 6.91 29400 6.91
PXS.US Pyxis Tankers Inc 20260828 0 5.33 5.4 5.29 5.36 44400 5.36 up up correct
PYPD.US PolyPid Ltd 20260828 0 5.13 5.145 4.985 5.07 63723 5.07 down down correct
PYPL.US PayPal Holdings Inc 20260828 0 53.735 54.76 52.62 53.66 36340500 53.66 down down correct
PYXS.US Pyxis Oncology Inc. 20260828 0 3.32 3.3796 3.2 3.23 211991 3.23 down down correct
PZZA.US Papa John's International Inc 20260828 0 23.34 23.82 23.24 23.72 940100 23.72 up up correct
QCOM.US QUALCOMM Incorporated 20260828 0 164.59 165.49 161.9 164.19 7754515 164.19 down down correct
QCRH.US QCR Holdings Inc 20260828 0 100.86 101.86 100.005 100.63 92202 100.63 down down correct
QDEL.US Quidel Corporation 20260828 0 15.09 15.105 14.62 14.74 1207889 14.74 down down correct
QFIN.US 360 DigiTech Inc 20260828 0 9.15 9.165 8.72 8.8 3892563 8.8 down down correct
QH.US Quhuo Limited 20260828 0 4.22 4.22 4.22 4.22 8800 4.22
QLYS.US Qualys Inc 20260828 0 186.42 188.23 183.52 187.05 480214 187.05 up down incorrect
QMCO.US Quantum Corporation 20260828 0 23.42 23.72 21.91 22.26 729094 22.26 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260828 0 7.22 8.25 5.95 6.12 31017000 6.12 down down correct
QNST.US QuinStreet Inc 20260828 0 18.83 19.565 18.78 19.18 611479 19.18 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260828 0 30.79 30.79 30.79 30.79 107100 30.79
QRHC.US Quest Resource Holding Corporation 20260828 0 1.49 1.49 1.42 1.42 6457 1.42 down down correct
QRVO.US Qorvo Inc 20260828 0 96.33 96.49 93.38 94.73 841566 94.73 down up incorrect
QSI.US Quantum 20260828 0 0.8219 0.822 0.77 0.78 2417639 0.78 down up incorrect
QTRX.US Quanterix Corporation 20260828 0 2.64 2.67 2.58 2.64 349500 2.64
QUBT.US Quantum Computing Inc. Common Stock 20260828 0 8.52 8.635 8.07 8.15 7542300 8.15 down down correct
QUIK.US QuickLogic Corporation 20260828 0 11.2 11.275 10.81 10.81 213516 10.81 down down correct
QURE.US uniQure N.V 20260828 0 49.51 49.51 48.29 48.72 843706 48.72 down down correct
RAIL.US FreightCar America Inc 20260828 0 7.27 7.33 7.12 7.17 159222 7.17 down down correct
RAIN.US Rain Therapeutics Inc 20260828 0 1.03 1.04 0.97 0.985 108893 0.985 down down correct
RAM.US Aries I Acquisition Corp 20260828 0 12.21 12.73 12.03 12.2 8484100 12.2 down down correct
RAND.US Rand Capital Corporation 20260828 0 10.79 11.04 10.5401 11.04 2562 11.04 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260828 0 0.86 0.861 0.836 0.84 371386 0.84 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260828 0 26.54 26.73 25.37 25.61 1612887 25.61 down down correct
RAVE.US RAVE Restaurant Group Inc 20260828 0 3.1 3.14 3.09 3.13 20430 3.13 up up correct
RBB.US RBB Bancorp 20260828 0 26.26 26.525 26.05 26.275 58300 26.275 up up correct
RBBN.US Ribbon Communications Inc 20260828 0 2 2.04 1.97 2.03 580400 2.03 up up correct
RBCAA.US Republic Bancorp Inc 20260828 0 93.94 95.665 93.94 94.9 84603 94.9 up up correct
RBCN.US Rubicon Technology Inc 20260828 0 6.25 6.25 6.25 6.25 0 6.25
RBKB.US Rhinebeck Bancorp Inc 20260828 0 12.645 12.795 12.565 12.6 55923 12.6 down down correct
RCAT.US Red Cat Holdings Inc 20260828 0 9.15 9.21 8.45 8.49 7173800 8.49 down down correct
RCEL.US AVITA Medical Inc 20260828 0 10.48 10.65 10.15 10.35 203879 10.35 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260828 0 8.59 8.59 8.59 8.59 0 8.59
RCICX.US Resource Credit Income Fund Class C 20260828 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260828 0 8.59 8.59 8.59 8.59 0 8.59
RCILX.US RCILX 20260828 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260828 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260828 0 3.61 3.99 3.53 3.86 3454300 3.86 up up correct
RCKY.US Rocky Brands Inc 20260828 0 45.36 46.3 45.36 45.65 31397 45.4783 up up correct
RCMT.US RCM Technologies Inc 20260828 0 41.07 42.38 41.07 41.84 74300 41.84 up up correct
RCON.US Recon Technology Ltd 20260828 0 1.78 1.81 1.54 1.6 499000 1.6 down down correct
RDCM.US RADCOM Ltd 20260828 0 10.35 10.41 10.17 10.22 135000 10.22 down down correct
RDHL.US RedHill Biopharma Ltd 20260828 0 0.635 0.7 0.62 0.661 42400 0.661 up up correct
RDI.US Reading International Inc 20260828 0 2.1 2.13 2.01 2.01 88385 2.01 down down correct
RDIB.US Reading International Inc 20260828 0 15.13 24 14.6 18.31 653172 18.31 up up correct
RDNT.US RadNet Inc 20260828 0 75.72 75.86 74.115 74.61 472842 74.61 down down correct
RDVT.US Red Violet Inc 20260828 0 73.46 74.825 72.47 73.3 221866 73.3 down down correct
RDWR.US Radware Ltd 20260828 0 29.42 29.54 28.4325 28.6 129856 28.6 down down correct
REAL.US The RealReal Inc 20260828 0 10.94 11.438 10.89 10.93 2048300 10.93 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260828 0 23.4 24.5005 20.26 21.09 1808300 21.09 down down correct
REED.US Reed's Inc 20260828 0 0.97 1.0999 0.95 0.95 22778 0.95 down down correct
REFR.US Research Frontiers Incorporated 20260828 0 0.49 0.49 0.45 0.46 174500 0.46 down down correct
REG.US Regency Centers Corporation 20260828 0 75.46 75.82 75.01 75.52 847943 75.52 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260828 0 809.4 809.4 789.08 794.19 487700 794.19 down up incorrect
REKR.US Rekor Systems Inc 20260828 0 0.581 0.581 0.54 0.548 2365200 0.548 down down correct
RELL.US Richardson Electronics Ltd 20260828 0 18.09 18.22 17.57 17.71 180751 17.71 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260828 0 25.775 26.818 25.6 26.55 4115100 26.55 up up correct
REPL.US Replimune Group Inc 20260828 0 15.402 15.87 15.4 15.5 2386776 15.5 up up correct
RETO.US ReTo Eco 20260828 0 1.425 1.45 1.275 1.29 103053 1.29 down down correct
REYN.US Reynolds Consumer Products Inc 20260828 0 24.2 24.4 23.73 24.05 1667656 24.05 down up incorrect
RFIL.US RF Industries Ltd 20260828 0 10.68 10.77 10.35 10.4 120354 10.4 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260828 0 5.52 5.52 5.52 5.52 73400 5.52
RGCO.US RGC Resources Inc 20260828 0 21.825 21.89 21.62 21.66 12662 21.66 down down correct
RGEN.US Repligen Corporation 20260828 0 179.76 181.345 175.695 176.27 818718 176.27 down up incorrect
RGLD.US Royal Gold Inc 20260828 0 269.24 271.43 256.86 262.85 679150 262.85 down up incorrect
RGNX.US REGENXBIO Inc 20260828 0 10 10.1 9.212 9.66 1754144 9.66 down down correct
RGP.US Resources Connection Inc 20260828 0 4.27 4.32 4.235 4.25 288720 4.25 down up incorrect
RIBT.US RiceBran Technologies 20260828 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260828 0 29.53 29.53 29.53 29.53 67800 29.53
RIGL.US Rigel Pharmaceuticals Inc 20260828 0 46.46 46.79 45.6805 46.48 246125 46.48 up up correct
RILY.US B. Riley Financial Inc 20260828 0 7.1 7.26 6.98 7.05 463000 7.05 down down correct
RILYN.US B. Riley Financial Inc 20260828 0 25.12 25.15 25.12 25.15 30373 25.15 up up correct
RILYP.US B. Riley Financial Inc 20260828 0 13.4 13.4 12.85 12.9999 7780 12.9999 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260828 0 21.58 21.872 21.57 21.79 4949 21.79 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260828 0 20.23 20.602 20.23 20.5999 27766 20.5999 up down incorrect
RIOT.US Riot Blockchain Inc 20260828 0 20.52 20.61 18.75 18.99 17344600 18.99 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260828 0 16.51 16.73 15.605 16.07 40916300 16.07 down down correct
RKDA.US Arcadia Biosciences Inc 20260828 0 0.5 0.549 0.5 0.53 157412 0.53 up up correct
RKLB.US Rocket Lab USA Inc. 20260828 0 66.74 66.75 63.495 64.39 18571100 64.39 down up incorrect
RLAY.US Relay Therapeutics Inc 20260828 0 19.15 19.3 18.63 18.77 2762933 18.77 down up incorrect
RLMD.US Relmada Therapeutics Inc 20260828 0 4.51 4.53 4.32 4.33 678358 4.33 down down correct
RLYB.US Rallybio Corporation Common Stock 20260828 0 16.51 17.12 16.51 16.81 5800 16.81 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260828 0 15.97 16.12 15.89 15.9 47293 15.9 down down correct
RMBS.US Rambus Inc 20260828 0 89.88 89.99 84.74 85.76 2450300 85.76 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260828 0 1.14 1.15 1.1 1.12 50417 1.12 down down correct
RMNI.US Rimini Street Inc 20260828 0 5.37 5.655 5.37 5.65 1006586 5.65 up up correct
RMR.US The RMR Group Inc 20260828 0 19.49 19.725 19.3 19.46 104000 19.46 down down correct
RMTI.US Rockwell Medical Inc 20260828 0 7.83 8.27 7.7 8.17 36438 8.17 up up correct
RNA.US Avidity Biosciences Inc 20260828 0 13.87 13.9508 13.51 13.64 108637 13.64 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260828 0 2.24 2.3453 2.09 2.18 38032 2.18 down down correct
RNST.US Renasant Corporation 20260828 0 41.46 41.9 41.08 41.09 588744 41.09 down down correct
RNW.US Renew Energy Global PLC 20260828 0 6.84 6.84 6.81 6.82 2381429 6.82 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260828 0 1.48 1.679 1.471 1.67 1054800 1.67 up up correct
ROAD.US Construction Partners Inc 20260828 0 114.75 116 109 110.1 515482 110.1 down down correct
ROCK.US Gibraltar Industries Inc 20260828 0 46.33 46.58 44.95 45.27 199600 45.27 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260828 0 37.01 37.13 34.685 34.71 8764987 34.71 down down correct
ROKU.US Roku Inc 20260828 0 156.625 158.41 156.49 157.675 1957946 157.675 up up correct
ROOT.US Root Inc 20260828 0 55.26 57.08 55.26 56.43 161509 56.43 up up correct
ROST.US Ross Stores Inc 20260828 0 231.81 232.67 228.15 228.55 2431608 228.55 down down correct
RPAY.US Repay Holdings Corporation 20260828 0 3.78 3.855 3.69 3.74 386680 3.74 down up incorrect
RPD.US Rapid7 Inc 20260828 0 13.16 13.588 12.9554 13.29 1437070 13.29 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260828 0 1.62 1.63 1.55 1.57 70000 1.57 down down correct
RPRX.US Royalty Pharma plc 20260828 0 61.92 62.01 60.6553 60.85 1701654 60.85 down down correct
RRBI.US Red River Bancshares Inc 20260828 0 101.28 102.27 100.55 100.77 37479 100.77 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260828 0 9.42 9.61 9.255 9.31 202829 9.31 down down correct
RRR.US Red Rock Resorts Inc 20260828 0 58.81 59.08 56.5 56.97 1380100 56.97 down down correct
RSSS.US Research Solutions Inc 20260828 0 2.2101 2.23 2.2 2.22 8562 2.22 up up correct
RSVR.US Reservoir Media Inc 20260828 0 9.67 9.79 9.61 9.66 38404 9.66 down down correct
RUN.US Sunrun Inc 20260828 0 9.03 9.1 8.765 8.78 6402100 8.78 down down correct
RUSHA.US Rush Enterprises Inc 20260828 0 51.3867 51.4333 50.56 50.8467 476550 50.8467 down up incorrect
RUSHB.US Rush Enterprises Inc 20260828 0 51.4667 52.3333 51.0667 51.2667 81600 51.2667 down up incorrect
RVMD.US Revolution Medicines Inc 20260828 0 221.5 221.5 205.82 207.88 2005000 207.88 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260828 0 0.5 0.52 0.5 0.5185 13897 0.5185 up up correct
RVSB.US Riverview Bancorp Inc 20260828 0 5.18 5.2 5.15 5.16 10600 5.16 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260828 0 6.58 6.63 6.531 6.59 569209 6.59 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260828 0 3.4 3.45 3.31 3.34 10560600 3.34 down up incorrect
RXST.US RxSight Inc. Common Stock 20260828 0 6.59 7.06 6.55 7.05 663403 7.05 up down incorrect
RXT.US Rackspace Technology Inc 20260828 0 3.38 3.5 3.1 3.15 5686004 3.15 down up incorrect
RYAAY.US Ryanair Holdings plc 20260828 0 56.24 56.475 55.975 56.13 587420 56.13 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260828 0 110.21 114.75 107.09 107.17 441209 107.17 down down correct
RZLT.US Rezolute Inc 20260828 0 4.95 4.95 4.58 4.62 1084885 4.62 down down correct
SABR.US Sabre Corporation 20260828 0 2.15 2.24 2.14 2.2 3082560 2.2 up up correct
SABS.US SAB Biotherapeutics Inc 20260828 0 3.91 3.99 3.785 3.79 202596 3.79 down down correct
SABSW.US SAB Biotherapeutics Inc 20260828 0 0.0258 0.0258 0.0258 0.0258 9941 0.0258
SAFT.US Safety Insurance Group Inc 20260828 0 103.78 103.8 103.64 103.64 75842 102.7209 down down correct
SAIA.US Saia Inc 20260828 0 359.28 365.48 348.55 352.25 388100 352.25 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260828 0 10.05 10.17 10.05 10.09 41429 10.09 up down incorrect
SANA.US Sana Biotechnology Inc 20260828 0 4.05 4.115 3.89 3.93 2143892 3.93 down down correct
SANM.US Sanmina Corporation 20260828 0 202.69 202.78 193.56 194.01 673179 194.01 down down correct
SBAC.US SBA Communications Corporation 20260828 0 187.89 191.5 185.63 190.95 684300 190.95 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260828 0 34.41 34.62 34.315 34.37 851608 34.37 down up incorrect
SBET.US Sharplink Gaming Ltd 20260828 0 8.65 8.76 8.12 8.2 7905500 8.2 down down correct
SBFG.US SB Financial Group Inc 20260828 0 27.92 28.47 26.95 27.66 19901 27.66 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260828 0 14.08 14.425 14.025 14.35 320996 14.1 up up correct
SBLK.US Star Bulk Carriers Corp 20260828 0 30.44 30.79 30.39 30.48 797673 30.48 up up correct
SBNY.US Signature Bank 20260828 0 0.2 0.25 0.18 0.2 28187 0.2
SBRA.US Sabra Health Care REIT Inc 20260828 0 20.77 20.82 20.56 20.61 1607415 20.61 down down correct
SBSI.US Southside Bancshares Inc 20260828 0 32 32.08 31.71 31.88 90175 31.88 down down correct
SBUX.US Starbucks Corporation 20260828 0 107.79 108.7 107.26 107.85 4832834 107.85 up up correct
SCHL.US Scholastic Corporation 20260828 0 39.11 39.11 39.11 39.11 0 38.86
SCKT.US Socket Mobile Inc 20260828 0 0.71 0.75 0.66 0.66 172700 0.66 down up incorrect
SCOR.US comScore Inc 20260828 0 5.28 5.5375 5 5.16 123892 5.16 down down correct
SCPS.US Scopus BioPharma Inc 20260828 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260828 0 58.15 59.31 56.32 56.55 197834 56.55 down down correct
SCYX.US SCYNEXIS Inc 20260828 0 5.56 5.7 5.35 5.39 56835 5.39 down up incorrect
SDGR.US Schrödinger Inc 20260828 0 20.2 20.33 19.53 19.7 911649 19.7 down down correct
SEAC.US SeaChange International Inc 20260828 0 3.06 3.06 3.06 3.06 0 3.06
SEAT.US Vivid Seats Inc. Class A Common Stock 20260828 0 6.27 6.27 6.27 6.27 110700 6.27
SEATW.US Vivid Seats Inc. Warrant 20260828 0 0.03 0.03 0.03 0.03 0 0.03
SEDG.US SolarEdge Technologies Inc 20260828 0 32.9 33.11 30.94 31.41 3209300 31.41 down down correct
SEED.US Origin Agritech Limited 20260828 0 1.02 1.02 0.99 0.9901 2913 0.9901 down down correct
SEER.US Seer Inc 20260828 0 2.01 2.0185 1.98 1.98 156086 1.98 down up incorrect
SEIC.US SEI Investments Company 20260828 0 111.68 112.15 111.18 111.63 660726 111.63 down down correct
SELF.US Global Self Storage Inc 20260828 0 5.63 5.7 5.4501 5.49 24521 5.49 down down correct
SENEA.US Seneca Foods Corporation 20260828 0 194.305 201.9299 194.305 199.84 109572 199.84 up up correct
SENEB.US Seneca Foods Corporation 20260828 0 193.67 193.67 193.67 193.67 183 193.67
SERA.US Sera Prognostics Inc. Class A Common Stock 20260828 0 2.07 2.09 2.05 2.07 23119 2.07
SFBC.US Sound Financial Bancorp Inc 20260828 0 47.1416 47.1416 46.8 46.8 3122 46.8 down down correct
SFBS.US ServisFirst Bancshares Inc 20260828 0 43.45 43.58 42.97 43.2 511299 43.2 down down correct
SFIX.US Stitch Fix Inc 20260828 0 3.12 3.275 3.11 3.145 1624900 3.145 up up correct
SFM.US Sprouts Farmers Market Inc 20260828 0 81.27 83.81 81.25 81.46 1111364 81.46 up up correct
SFNC.US Simmons First National Corporation 20260828 0 22.79 22.85 22.57 22.69 1001200 22.69 down down correct
SFST.US Southern First Bancshares Inc 20260828 0 62.65 63.485 61.945 62.26 100619 62.26 down down correct
SGA.US Saga Communications Inc 20260828 0 9 9.03 8.82 8.91 9000 8.91 down down correct
SGC.US Superior Group of Companies Inc 20260828 0 12.32 12.4419 12.18 12.18 21970 12.18 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260828 0 8.35 8.55 8.32 8.55 118821 8.55 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260828 0 12.86 13.1704 12.179 12.26 1325620 12.26 down down correct
SGRP.US SPAR Group Inc 20260828 0 0.666 0.69 0.666 0.68 13233 0.68 up up correct
SGRY.US Surgery Partners Inc 20260828 0 13.87 13.98 13.515 13.69 2039000 13.69 down down correct
SHBI.US Shore Bancshares Inc 20260828 0 23.08 23.245 23.065 23.14 170962 22.9967 up down incorrect
SHC.US Sotera Health Company 20260828 0 19.45 19.45 19.27 19.27 1388700 19.27 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20260828 0 12.21 12.66 12.15 12.46 356768 12.46 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260828 0 17.54 18.01 17.5 17.79 245100 17.79 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260828 0 7.5 7.55 7.07 7.14 3019030 7.14 down up incorrect
SHO.US PI 20260828 0 21.58 21.67 21.58 21.67 5613 21.67 up down incorrect
SHOO.US Steven Madden Ltd 20260828 0 45 45.215 44.13 44.24 720876 44.24 down up incorrect
SIBN.US SI 20260828 0 19.38 19.61 19.14 19.21 361127 19.21 down down correct
SIEB.US Siebert Financial Corp 20260828 0 1.97 1.97 1.97 1.97 0 1.97
SIFY.US Sify Technologies Limited 20260828 0 14.98 14.98 14.3 14.4 13633 14.4 down down correct
SIGA.US SIGA Technologies Inc 20260828 0 3.08 3.08 2.99 3.06 568600 3.06 down down correct
SIGI.US Selective Insurance Group Inc 20260828 0 92.69 93.515 90.09 92.46 326047 92.46 down down correct
SIGIP.US Selective Insurance Group Inc 20260828 0 15.79 15.79 15.79 15.79 0 15.502
SILC.US Silicom Ltd 20260828 0 47 47.75 40.8 42.2 286400 42.2 down down correct
SIMO.US Silicon Motion Technology Corporation 20260828 0 252.24 255.38 244.04 245.81 405854 245.81 down down correct
SINT.US Sintx Technologies Inc 20260828 0 1.53 1.53 1.53 1.53 18600 1.53
SIRI.US Sirius XM Holdings Inc 20260828 0 28.55 28.645 28.22 28.54 3297919 28.54 down down correct
SISI.US Shineco Inc 20260828 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260828 0 588.94 599 556.72 557.86 339943 557.86 down down correct
SJ.US Scienjoy Holding Corporation 20260828 0 0.926 1 0.926 1 600 1 up down incorrect
SKIN.US The Beauty Health Company 20260828 0 0.69 0.71 0.673 0.685 369200 0.685 down up incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260828 0 1.45 1.45 1.32 1.42 202105 1.42 down up incorrect
SKYW.US SkyWest Inc 20260828 0 99.88 100.0133 98.09 98.87 238754 98.87 down up incorrect
SLAB.US Silicon Laboratories Inc 20260828 0 219.2 219.2 218.48 218.54 246464 218.54 down up incorrect
SLDB.US Solid Biosciences Inc 20260828 0 10.02 10.095 9.72 9.77 621524 9.77 down down correct
SLGL.US Sol 20260828 0 72.57 72.57 72.57 72.57 147800 72.57
SLGN.US Silgan Holdings Inc 20260828 0 42.2 42.77 41.82 42.1 552500 41.8872 down down correct
SLM.US SLM Corporation 20260828 0 26.73 27.28 26.4 26.41 1771000 26.41 down up incorrect
SLMBP.US SLM Corporation 20260828 0 75.24 75.24 75 75 1410 75 down up incorrect
SLN.US Silence Therapeutics plc 20260828 0 13.46 13.685 13.18 13.42 539700 13.42 down up incorrect
SLNG.US Stabilis Solutions Inc 20260828 0 5.97 6.05 5.69 5.75 22900 5.75 down up incorrect
SLNH.US Soluna Holdings Inc 20260828 0 1.21 1.21 1.1 1.11 8508300 1.11 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260828 0 12.25 12.25 11.89 12.12 6712 12.12 down up incorrect
SLP.US Simulations Plus Inc 20260828 0 18.42 18.42 18.39 18.39 139100 18.39 down down correct
SLRC.US SLR Investment Corp 20260828 0 12.5 12.6159 12.48 12.52 261733 12.52 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260828 0 14.77 14.79 13.15 13.21 9825400 13.21 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260828 0 74.53 75 73.705 73.98 117767 73.98 down down correct
SMBK.US SmartFinancial Inc 20260828 0 50.5 51.21 50 50.82 86000 50.82 up up correct
SMCI.US Super Micro Computer Inc 20260828 0 38.02 38.97 36.87 37.08 29132900 37.08 down down correct
SMID.US Smith 20260828 0 24.8 25.73 24.8 25.1 11176 25.1 up up correct
SMIT.US Schmitt Industries Inc 20260828 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260828 0 14.11 14.24 13.43 13.73 3905300 13.73 down down correct
SMPL.US The Simply Good Foods Company 20260828 0 10.29 10.94 10.29 10.93 1733246 10.93 up up correct
SMSI.US Smith Micro Software Inc 20260828 0 2.87 3 2.87 2.91 15400 2.91 up up correct
SMTC.US Semtech Corporation 20260828 0 141.76 142.07 130.13 131.17 3067300 131.17 down down correct
SMTI.US Sanara MedTech Inc 20260828 0 34.58 34.58 34.58 34.58 344500 34.58
SNAX.US Stryve Foods Inc 20260828 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SNBR.US Sleep Number Corporation 20260828 0 0.02 0.025 0.02 0.0228 37805 0.0228 up up correct
SND.US Smart Sand Inc 20260828 0 5 5.23 4.99 5.2 195642 5.2 up up correct
SNDL.US Sundial Growers Inc 20260828 0 1.34 1.36 1.32 1.355 1181724 1.355 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260828 0 19.98 20.045 19.47 19.54 1042619 19.54 down down correct
SNES.US SenesTech Inc 20260828 0 1.09 1.09 1.05 1.08 34900 1.08 down down correct
SNEX.US StoneX Group Inc 20260828 0 69.59 70.74 67.5 68.64 603928 68.64 down down correct
SNFCA.US Security National Financial Corporation 20260828 0 8.75 9.0452 8.69 8.8 18589 8.8 up up correct
SNGX.US Soligenix Inc 20260828 0 0.3778 0.39 0.3748 0.3768 139806 0.3768 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260828 0 1.33 1.3699 1.28 1.31 92367 1.31 down down correct
SNPS.US Synopsys Inc 20260828 0 461.85 462.45 440.6 442.61 2004516 442.61 down down correct
SNT.US Senstar Technologies Ltd. 20260828 0 1.65 1.655 1.63 1.64 4036 1.64 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260828 0 1.78 1.78 1.7052 1.74 4535 1.74 down down correct
SNY.US Sanofi 20260828 0 44.93 44.96 44.65 44.82 1358100 44.82 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260828 0 19.205 19.495 18.03 18.06 45674400 18.06 down down correct
SOHOB.US Sotherly Hotels Inc 20260828 0 2.8 2.8 2.8 2.8 0 2.8
SOHON.US Sotherly Hotels Inc 20260828 0 2.99 3 2.99 3 800 3 up up correct
SOHOO.US Sotherly Hotels Inc 20260828 0 2.9 2.9 2.9 2.9 1000 2.9
SOHU.US Sohu.com Limited 20260828 0 14.09 14.26 13.91 14.11 53279 14.11 up down incorrect
SONM.US Sonim Technologies Inc 20260828 0 3.39 3.595 3.35 3.46 9943 3.46 up down incorrect
SONO.US Sonos Inc 20260828 0 15.12 15.465 15.12 15.3 792394 15.3 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260828 0 8.8 8.91 8.06 8.14 417168 8.14 down down correct
SOTK.US Sono 20260828 0 5 5.04 4.87 4.89 27106 4.89 down down correct
SPCB.US SuperCom Ltd 20260828 0 10.35 10.36 9.87 10.1 150419 10.1 down down correct
SPFI.US South Plains Financial Inc 20260828 0 43.54 44.375 43.54 43.66 93724 43.66 up up correct
SPOK.US Spok Holdings Inc 20260828 0 10.42 10.65 10.36 10.65 155421 10.65 up up correct
SPRB.US Spruce Biosciences Inc 20260828 0 62.115 62.98 59.895 60.78 39962 60.78 down down correct
SPRO.US Spero Therapeutics Inc 20260828 0 1.21 1.22 1.1808 1.2 312829 1.2 down down correct
SPSC.US SPS Commerce Inc 20260828 0 83.96 85.54 83.96 84.92 353920 84.92 up up correct
SPT.US Sprout Social Inc 20260828 0 11.01 11.66 11.01 11.49 1606536 11.49 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260828 0 1.14 1.16 1.14 1.16 206130 1.16 up down incorrect
SPWR.US SunPower Corporation 20260828 0 0.2998 0.3004 0.2791 0.2928 1510920 0.2928 down down correct
SQFT.US Presidio Property Trust Inc 20260828 0 1.53 1.53 1.53 1.53 0 1.53
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260828 0 6.6 6.85 6.5 6.75 2400 6.75 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260828 0 12.96 13.21 12.78 12.94 1968100 12.94 down up incorrect
SRAX.US SRAX Inc 20260828 0 0.0005 0.0006 0.0005 0.0006 48375 0.0006 up down incorrect
SRCE.US 1st Source Corporation 20260828 0 86.62 87.38 85.81 86.41 118800 86.41 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260828 0 0.0005 0.0006 0.0005 0.0005 26750 0.0005
SRPT.US Sarepta Therapeutics Inc 20260828 0 21.49 22.58 20.83 20.86 3612385 20.86 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260828 0 62.38 62.38 62.38 62.38 0 62.38
SRRK.US Scholar Rock Holding Corporation 20260828 0 58.75 59.3 57.17 57.8 809700 57.8 down down correct
SRTS.US Sensus Healthcare Inc 20260828 0 3.36 3.5799 3.2383 3.52 99639 3.52 up up correct
SRZN.US Surrozen Inc. Common Stock 20260828 0 23.75 23.75 22.08 22.42 239362 22.42 down down correct
SSB.US South State Corporation 20260828 0 106.66 106.9 105.57 105.98 806279 105.98 down down correct
SSBI.US Summit State Bank 20260828 0 12.87 12.87 12.87 12.87 232 12.87
SSKN.US STRATA Skin Sciences Inc 20260828 0 0.005 0.005 0.005 0.005 1822 0.005
SSNC.US SS&C Technologies Holdings Inc 20260828 0 83.59 84 83.27 83.42 1102814 83.1184 down down correct
SSP.US The E.W. Scripps Company 20260828 0 3.17 3.28 3.17 3.26 340118 3.26 up up correct
SSRM.US SSR Mining Inc 20260828 0 39.26 39.3938 36.86 37.29 2130245 37.29 down down correct
SSTI.US ShotSpotter Inc 20260828 0 6.29 6.392 6.17 6.2 87187 6.2 down down correct
SSYS.US Stratasys Ltd 20260828 0 8 8.01 7.71 7.74 462500 7.74 down down correct
STAA.US STAAR Surgical Company 20260828 0 22.33 22.45 21.89 22.11 443000 22.11 down down correct
STAB.US Statera Biopharma Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 2001 0.0001
STBA.US S&T Bancorp Inc 20260828 0 49.95 50.21 49.6413 49.79 216978 49.79 down up incorrect
STEP.US StepStone Group Inc 20260828 0 50.2 50.2 50.2 50.2 0 49.87
STGW.US MDC Partners Inc 20260828 0 8.89 8.989 8.72 8.74 755411 8.74 down up incorrect
STIM.US Neuronetics Inc 20260828 0 2.96 3.025 2.8809 2.94 865140 2.94 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260828 0 1.66 1.72 1.66 1.67 8071 1.67 up up correct
STLD.US Steel Dynamics Inc 20260828 0 237.14 239.37 232.02 234.665 670300 234.665 down down correct
STNE.US StoneCo Ltd 20260828 0 9.51 9.72 9.33 9.705 4291647 9.705 up up correct
STOK.US Stoke Therapeutics Inc 20260828 0 32.2 32.55 31.49 31.62 754100 31.62 down down correct
STRA.US Strategic Education Inc 20260828 0 86.08 86.76 84.01 84.64 203500 84.64 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260828 0 98.05 98.16 97.32 97.33 1888700 96.83 down down correct
STRL.US Sterling Construction Company Inc 20260828 0 500.52 504.87 468.38 470.52 475644 470.52 down down correct
STRM.US Streamline Health Solutions Inc 20260828 0 0.51 0.51 0.49 0.49 93263 0.49 down down correct
STRO.US Sutro Biopharma Inc 20260828 0 21.31 21.56 20.28 20.45 143817 20.45 down down correct
STRR.US Star Equity Holdings Inc 20260828 0 10.12 10.31 9.65 10.31 12400 10.31 up up correct
STRRP.US Star Equity Holdings Inc 20260828 0 9.9404 9.95 9.91 9.91 1618 9.661 down down correct
STRS.US Stratus Properties Inc 20260828 0 18.76 19.35 18.75 19.34 24818 19.34 up up correct
STRT.US Strattec Security Corporation 20260828 0 70.32 75.625 70.32 75.04 121234 75.04 up up correct
STTK.US Shattuck Labs Inc 20260828 0 7.55 7.59 7.035 7.04 623136 7.04 down down correct
STX.US Seagate Technology Holdings plc 20260828 0 831.09 855.5812 825.5 829.76 2805383 829.76 down down correct
SUNS.US SLR Senior Investment Corp 20260828 0 7.59 7.68 7.47 7.5 36900 7.5 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260828 0 43.95 44.34 43.12 43.73 487925 43.73 down down correct
SURG.US SurgePays Inc. Common Stock 20260828 0 0.176 0.176 0.168 0.173 1212900 0.173 down down correct
SVC.US Service Properties Trust 20260828 0 7.67 7.94 7.63 7.87 1523583 7.87 up up correct
SVRA.US Savara Inc 20260828 0 5.48 5.51 5.25 5.26 1336330 5.26 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260828 0 0.007 0.007 0.007 0.007 6595 0.007
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260828 0 1.71 1.7399 1.71 1.71 5945 1.71
SWAGW.US Software Acquisition Group Inc. III Warrant 20260828 0 0.0064 0.0064 0.0045 0.0049 86795 0.0049 down down correct
SWBI.US Smith & Wesson Brands Inc 20260828 0 13 13.18 12.73 12.78 532063 12.78 down down correct
SWIM.US Latham Group Inc 20260828 0 6.98 7.12 6.81 7.08 582637 7.08 up up correct
SWKS.US Skyworks Solutions Inc 20260828 0 67.35 67.68 64.47 65.79 4832400 65.79 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260828 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260828 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260828 0 3.33 3.34 3 3 136800 3 down down correct
SY.US So 20260828 0 2.32 2.445 2.32 2.4 294007 2.4 up up correct
SYBT.US Stock Yards Bancorp Inc 20260828 0 79.85 80.58 79.39 79.84 116598 79.84 down down correct
SYBX.US Synlogic Inc 20260828 0 1.2008 1.22 1.2008 1.22 527 1.22 up up correct
SYNA.US Synaptics Incorporated 20260828 0 97.59 97.88 94.69 95.08 749117 95.08 down up incorrect
SYPR.US Sypris Solutions Inc 20260828 0 1.71 1.79 1.7 1.74 28000 1.74 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20260828 0 0.0004 0.0004 0.0001 0.0001 1835 0.0001 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20260828 0 10.54 10.54 10.54 10.54 0 10.54
TACO.US Del Taco Restaurants Inc 20260828 0 10.49 10.495 10.48 10.48 20600 10.48 down down correct
TACT.US TransAct Technologies Incorporated 20260828 0 5.1 5.21 5.1 5.17 7625 5.17 up down incorrect
TAIT.US Taitron Components Incorporated 20260828 0 1.94 1.94 1.9 1.9 13214 1.9 down down correct
TAKMX.US TAKMX 20260828 0 8.04 8.04 8.04 8.04 0 8.04
TALK.US Talkspace Inc 20260828 0 15.5 15.5 14.9 15.1 4187 15.1 down down correct
TANH.US Tantech Holdings Ltd 20260828 0 0.37 0.389 0.3401 0.3402 131814 0.3402 down down correct
TAOP.US Taoping Inc 20260828 0 1.12 1.12 1.12 1.12 259900 1.12
TARA.US Protara Therapeutics Inc 20260828 0 3.99 3.99 3.785 3.82 399078 3.82 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260828 0 71.19 72.03 70.73 71.76 615700 71.76 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260828 0 8.15 8.43 8.1 8.39 603829 8.39 up up correct
TATT.US TAT Technologies Ltd 20260828 0 37.33 37.33 37.33 37.33 74500 37.33
TAYD.US Taylor Devices Inc 20260828 0 61.23 61.5 60 60 71774 60 down down correct
TBBK.US The Bancorp Inc 20260828 0 66.76 67.37 65.67 65.7 185830 65.7 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260828 0 3.76 3.9 3.75 3.78 3016863 3.78 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260828 0 22.375 22.375 22.375 22.375 22600 22.375
TBNK.US Territorial Bancorp Inc 20260828 0 52.46 52.69 51.98 52.42 49028 52.42 down down correct
TBPH.US Theravance Biopharma Inc 20260828 0 17.04 17.06 17.025 17.05 414568 17.05 up up correct
TC.US TuanChe ADR 20260828 0 1.93 1.93 1.93 1.93 303900 1.93
TCBI.US Texas Capital Bancshares Inc 20260828 0 98.33 98.94 97.605 98.64 446399 98.437 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260828 0 20.82 20.825 20.65 20.75 14732 20.388 down down correct
TCBK.US TriCo Bancshares 20260828 0 54.07 54.26 53.71 53.81 150731 53.81 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260828 0 17.31 17.31 17.31 17.31 300 17.31
TCBX.US Third Coast Bancshares Inc. Common Stock 20260828 0 45.01 45.97 44.443 45.13 91700 45.13 up up correct
TCCO.US Technical Communications Corporation 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260828 0 23.26 23.33 22.73 23.16 304583 23.16 down down correct
TCOM.US Trip.com Group Limited 20260828 0 44.75 45.37 44.47 45.35 1807166 45.35 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260828 0 17.46 17.47 17.41 17.42 12109 17.42 down down correct
TCPC.US BlackRock TCP Capital Corp 20260828 0 4.125 4.1659 4.1 4.12 469472 4.12 down down correct
TCRX.US Tscan Therapeutics Inc 20260828 0 0.7551 0.78 0.7499 0.7535 150791 0.7535 down down correct
TCX.US Tucows Inc 20260828 0 10.06 10.6835 9.94 10.12 86089 10.12 up up correct
TDAC.US Trident Acquisitions Corp 20260828 0 10.825 10.87 10.825 10.84 5234 10.84 up up correct
TDACU.US Trident Acquisitions Corp 20260828 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260828 0 19.07 19.11 18.951 19.09 19106 19.09 up up correct
TDUP.US ThredUp Inc 20260828 0 2.68 2.75 2.68 2.72 1702900 2.72 up up correct
TEAM.US Atlassian Corporation Plc 20260828 0 185 194.96 185 190.415 5224700 190.415 up down incorrect
TECH.US Bio 20260828 0 72.4 72.48 72.32 72.35 1630500 72.35 down up incorrect
TELA.US TELA Bio Inc 20260828 0 0.668 0.7 0.65 0.7 124100 0.7 up up correct
TENB.US Tenable Holdings Inc 20260828 0 37.49 38.27 36.47 37.67 24005100 37.67 up down incorrect
TENX.US Tenax Therapeutics Inc 20260828 0 2.16 2.29 2.12 2.13 2807600 2.13 down down correct
TER.US Teradyne Inc 20260828 0 368.54 370.58 353.25 354.97 2401000 354.97 down up incorrect
TFC.US PR 20260828 0 17.88 17.88 17.53 17.77 48542 17.77 down down correct
TFSL.US TFS Financial Corporation 20260828 0 17.875 18.18 17.5 17.53 777046 17.53 down down correct
TGLS.US Tecnoglass Inc 20260828 0 40.65 40.91 39.74 40.01 228800 40.01 down down correct
TGTX.US TG Therapeutics Inc 20260828 0 55.53 55.53 53.83 53.93 1030700 53.93 down down correct
TH.US Target Hospitality Corp 20260828 0 19 19.65 18.3997 18.55 1627825 18.55 down down correct
THFF.US First Financial Corporation 20260828 0 80.14 80.85 79.035 79.24 74126 79.24 down down correct
THRM.US Gentherm Incorporated 20260828 0 40.54 40.54 39.36 39.545 219541 39.545 down down correct
THRY.US Thryv Holdings Inc 20260828 0 1.88 1.93 1.86 1.9 483300 1.9 up down incorrect
TIGO.US Millicom International Cellular S.A 20260828 0 93.22 93.22 93.22 93.22 597300 93.22
TIGR.US UP Fintech Holding Limited 20260828 0 5.05 5.12 4.98 5.045 2312500 5.045 down down correct
TIL.US Instil Bio Inc 20260828 0 7.79 7.83 7.4503 7.58 14491 7.58 down down correct
TILE.US Interface Inc 20260828 0 37.89 38.64 37.41 38.58 488377 38.58 up up correct
TIPT.US Tiptree Inc 20260828 0 18.4 18.63 18.26 18.45 180212 18.45 up up correct
TITN.US Titan Machinery Inc 20260828 0 18.25 18.68 17 17.86 352960 17.86 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260828 0 7.3 7.345 7.005 7.12 114600 7.12 down down correct
TLF.US Tandy Leather Factory Inc 20260828 0 2.63 2.64 2.58 2.58 120100 2.58 down up incorrect
TLRY.US Tilray Inc 20260828 0 4.57 4.57 4.57 4.57 3369600 4.57
TLS.US Telos Corporation 20260828 0 4.82 5.0095 4.74 4.79 531197 4.79 down down correct
TLSA.US Tiziana Life Sciences PLC 20260828 0 1.08 1.08 1.08 1.08 565500 1.08
TMC.US TMC the metals company Inc 20260828 0 5.182 5.3799 4.75 4.81 8528744 4.81 down down correct
TMCI.US Treace Medical Concepts Inc 20260828 0 4.65 4.785 4.55 4.65 237100 4.65
TMCWW.US TMC the metals company Inc. Warrants 20260828 0 0.0105 0.0108 0.0061 0.0068 1329531 0.0068 down down correct
TMDX.US TransMedics Group Inc 20260828 0 91.9 93.45 88.37 88.43 630900 88.43 down up incorrect
TMUS.US T 20260828 0 177.75 177.75 177.75 177.75 3126400 177.75
TNDM.US Tandem Diabetes Care Inc 20260828 0 21.4 21.77 21.22 21.43 921993 21.43 up up correct
TNGX.US Bctg Acquisition Corp 20260828 0 24.93 25.085 23.275 23.34 1999010 23.34 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260828 0 13.52 13.98 13.3 13.59 490200 13.59 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260828 0 0.701 0.7036 0.6869 0.6901 1112529 0.6901 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260828 0 1.72 1.72 1.66 1.7 5600 1.7 down down correct
TOPS.US Top Ships Inc 20260828 0 0.79 0.79 0.79 0.79 115400 0.79
TOUR.US Tuniu Corporation 20260828 0 4.8 5.01 4.795 4.98 9000 4.98 up up correct
TOWN.US TowneBank 20260828 0 37.51 37.64 37.27 37.43 574546 37.43 down down correct
TPST.US Tempest Therapeutics Inc 20260828 0 1.0919 1.1 1.04 1.06 64070 1.06 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260828 0 7.18 7.24 6.935 7 111601 7 down down correct
TREE.US LendingTree Inc 20260828 0 28.28 29.06 28.16 28.96 552264 28.96 up up correct
TRIB.US Trinity Biotech plc 20260828 0 9.75 9.75 9.75 9.75 6700 9.75
TRIN.US Trinity Capital Inc 20260828 0 18.7 18.895 18.5 18.56 749210 18.56 down down correct
TRIP.US TripAdvisor Inc 20260828 0 9.85 9.98 9.77 9.87 2057926 9.87 up down incorrect
TRMB.US Trimble Inc 20260828 0 61.49 62 60.89 61.01 2532700 61.01 down down correct
TRMD.US TORM plc 20260828 0 32.23 32.74 31.98 32.62 781925 32.62 up up correct
TRMK.US Trustmark Corporation 20260828 0 46.29 46.53 46.09 46.27 224848 46.0181 down down correct
TRNS.US Transcat Inc 20260828 0 89.49 91.17 85.59 85.85 127600 85.85 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260828 0 2.18 2.265 2.07 2.08 1175515 2.08 down down correct
TROO.US TROOPS Inc 20260828 0 2.2 2.2 2.2 2.2 581400 2.2
TROW.US T. Rowe Price Group Inc 20260828 0 112.69 113.34 110.73 111.24 1059329 111.24 down up incorrect
TRS.US TriMas Corporation 20260828 0 39.79 39.985 38.33 39.53 305705 39.53 down down correct
TRST.US TrustCo Bank Corp NY 20260828 0 57.37 58.05 56.945 57.13 133055 57.13 down down correct
TRTN.US PE 20260828 0 18.68 18.9 18.6 18.82 19955 18.82 up down incorrect
TRUP.US Trupanion Inc 20260828 0 29.7 30.325 29.07 29.62 344568 29.62 down up incorrect
TRVG.US trivago N.V 20260828 0 5.66 6.1 5.66 6 251900 6 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260828 0 17.88 18.0899 16.625 16.79 1972140 16.79 down down correct
TRVN.US Trevena Inc 20260828 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 20260828 0 45.07 45.99 42.695 42.82 140461 42.82 down down correct
TSBK.US Timberland Bancorp Inc 20260828 0 46.16 46.81 45.835 46.4 50322 46.4 up up correct
TSCO.US Tractor Supply Company 20260828 0 34.765 35.01 34.56 34.72 8332406 34.72 down down correct
TSEM.US Tower Semiconductor Ltd 20260828 0 219.36 220.5695 206.9099 208.01 1250752 208.01 down down correct
TSHA.US Taysha Gene Therapies Inc 20260828 0 5.89 5.915 5.625 5.77 2070979 5.77 down down correct
TSLA.US Tesla Inc 20260828 0 357.1 358.8 345.2 348.75 32972200 348.75 down down correct
TTD.US The Trade Desk Inc 20260828 0 13.434 13.81 13.34 13.57 13063400 13.57 up down incorrect
TTEC.US TTEC Holdings Inc 20260828 0 1.38 1.42 1.38 1.4 209306 1.4 up up correct
TTEK.US Tetra Tech Inc 20260828 0 36.83 36.99 36.52 36.54 1739000 36.54 down down correct
TTGT.US TechTarget Inc 20260828 0 3.86 3.99 3.81 3.88 241400 3.88 up up correct
TTMI.US TTM Technologies Inc 20260828 0 122.81 123.78 118.2 118.65 1355800 118.65 down down correct
TTOO.US T2 Biosystems Inc 20260828 0 0.001 0.001 0.001 0.001 1285 0.001
TTSH.US Tile Shop Holdings Inc. Common Stock 20260828 0 2.67 2.67 2.48 2.55 4319 2.55 down down correct
TTWO.US Take 20260828 0 239 240.54 232.15 235.39 3711409 235.39 down down correct
TUSK.US Mammoth Energy Services Inc 20260828 0 3.17 3.2 3.09 3.09 39200 3.09 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260828 0 10.75 10.75 10.75 10.75 0 10.75
TVACW.US Thayer Ventures Acquisition Corporation 20260828 0 0.3761 0.3828 0.365 0.3828 676 0.3828 up up correct
TVTX.US Travere Therapeutics Inc 20260828 0 67.27 67.45 65.37 65.67 808519 65.67 down down correct
TW.US Tradeweb Markets Inc 20260828 0 107.86 109.46 107.23 108.87 941600 108.7285 up up correct
TWIN.US Twin Disc Incorporated 20260828 0 23.41 24 22.4 23.12 116040 23.12 down down correct
TWLVU.US Twelve Seas Investment Company II 20260828 0 10.16 10.16 10.16 10.16 0 10.16
TWST.US Twist Bioscience Corporation 20260828 0 150.05 153.11 140.99 141.38 1380553 141.38 down up incorrect
TXG.US 10x Genomics Inc 20260828 0 63.88 65 60.82 61.54 2361100 61.54 down up incorrect
TXMD.US TherapeuticsMD Inc 20260828 0 2.22 2.22 2.22 2.22 19400 2.22
TXN.US Texas Instruments Incorporated 20260828 0 265.24 267.43 255.97 258.64 5861229 258.64 down up incorrect
TXRH.US Texas Roadhouse Inc 20260828 0 200.24 201.21 198.43 198.99 435200 198.227 down up incorrect
TYRA.US Tyra Biosciences Inc 20260828 0 25.88 25.88 24.91 24.94 217500 24.94 down down correct
TZOO.US Travelzoo 20260828 0 6.6 6.79 6.6 6.68 30000 6.68 up up correct
UAL.US United Airlines Holdings Inc 20260828 0 113.24 113.98 110.21 110.6 2303000 110.6 down down correct
UBCP.US United Bancorp Inc 20260828 0 15.71 15.71 15.71 15.71 0 15.71
UBOH.US United Bancshares Inc 20260828 0 39.2601 39.36 39.2601 39.36 6532 39.1 up up correct
UBSI.US United Bankshares Inc 20260828 0 47.7 47.82 47.35 47.6 854762 47.6 down down correct
UCL.US uCloudlink Group Inc 20260828 0 0.37 0.3868 0.37 0.3826 198467 0.3826 up up correct
UCTT.US Ultra Clean Holdings Inc 20260828 0 73.85 74.08 69.34 69.48 694200 69.48 down down correct
UEIC.US Universal Electronics Inc 20260828 0 4.3 4.53 4.3 4.52 76195 4.52 up up correct
UFCS.US United Fire Group Inc 20260828 0 54.13 54.93 53.46 53.98 105800 53.98 down down correct
UFPI.US UFP Industries Inc 20260828 0 85.55 86.49 84.53 86.01 356736 85.6437 up down incorrect
UFPT.US UFP Technologies Inc 20260828 0 300 305.48 299.61 300.05 102900 300.05 up down incorrect
UG.US United 20260828 0 7.25 7.398 7.12 7.15 9375 7.15 down up incorrect
UHAL.US AMERCO 20260828 0 68.41 68.41 68.41 68.41 110900 68.41
UK.US Ucommune International Ltd 20260828 0 2.07 2.1 1.97 1.97 8207 1.97 down up incorrect
ULBI.US Ultralife Corporation 20260828 0 6.49 6.6102 6.46 6.47 20043 6.47 down down correct
ULCC.US Frontier Group Holdings Inc 20260828 0 5.93 6.03 5.84 5.84 1801525 5.84 down down correct
ULH.US Universal Logistics Holdings Inc 20260828 0 18.89 20 18.89 19.52 42765 19.4103 up down incorrect
ULTA.US Ulta Beauty Inc 20260828 0 542 542.54 503.0501 517.5 1608767 517.5 down up incorrect
UMBF.US UMB Financial Corporation 20260828 0 144.76 145.64 143.9 144.585 467732 144.585 down up incorrect
UNB.US Union Bankshares Inc 20260828 0 23.4 23.69 23.4 23.6 2391 23.6 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260828 0 5.5 5.5 5.26 5.265 609255 5.265 down down correct
UNIT.US Uniti Group Inc 20260828 0 10.16 10.39 9.995 10.02 2458459 10.02 down down correct
UNTY.US Unity Bancorp Inc 20260828 0 58.38 59.1 58.32 58.78 44651 58.78 up up correct
UONE.US Urban One Inc 20260828 0 4.8 4.8 4.8 4.8 3400 4.8
UONEK.US Urban One Inc 20260828 0 4.28 4.35 4.17 4.2 9935 4.2 down down correct
UPC.US Universe Pharmaceuticals INC 20260828 0 4.95 5.55 4.58 4.9 18256 4.9 down down correct
UPLD.US Upland Software Inc 20260828 0 4.59 4.78 4.57 4.7 15696 4.7 up up correct
UPST.US Upstart Holdings Inc 20260828 0 30.61 31.7999 28.92 29.08 4719284 29.08 down down correct
UPWK.US Upwork Inc 20260828 0 8.91 9.08 8.88 9.02 1902412 9.02 up up correct
URBN.US Urban Outfitters Inc 20260828 0 78.79 78.79 78.79 78.79 1659800 78.79
URGN.US UroGen Pharma Ltd 20260828 0 45.09 45.535 43.39 43.62 580000 43.62 down down correct
UROY.US Uranium Royalty Corp 20260828 0 4.33 4.33 4.1909 4.255 2418470 4.255 down down correct
USAU.US U.S. Gold Corp 20260828 0 16.49 16.49 16.49 16.49 304500 16.49
USCB.US US Century Bank 20260828 0 22.41 22.945 22.33 22.42 37000 22.42 up up correct
USEG.US U.S. Energy Corp 20260828 0 1.51 1.54 1.46 1.46 843256 1.46 down up incorrect
USIO.US Usio Inc 20260828 0 2.7 2.87 2.7 2.77 191600 2.77 up down incorrect
USLM.US United States Lime & Minerals Inc 20260828 0 120.64 122.28 119.85 119.96 140692 119.96 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260828 0 14.15 14.15 14.15 14.15 0 14.15
UTHR.US United Therapeutics Corporation 20260828 0 527.94 530.5 513.72 515.46 266900 515.46 down down correct
UTMD.US Utah Medical Products Inc 20260828 0 72.04 73.34 71.62 72.77 32300 72.77 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260828 0 2.32 2.32 2.32 2.32 787 2.32
UVSP.US Univest Financial Corporation 20260828 0 41.7 41.95 41.51 41.57 154060 41.57 down up incorrect
UXIN.US Uxin Limited 20260828 0 1.18 1.18 1.155 1.16 25700 1.16 down up incorrect
VABK.US Virginia National Bankshares Corporation 20260828 0 46.55 46.96 46.15 46.3 5916 46.3 down up incorrect
VALN.US Valneva SE 20260828 0 6.55 6.58 6.43 6.43 22286 6.43 down up incorrect
VALU.US Value Line Inc 20260828 0 36.63 36.63 36.63 36.63 699 36.63
VAXX.US Vaxxinity Inc. Class A Common Stock 20260828 0 0.0001 0.01 0.0001 0.0001 3886 0.0001
VBNK.US VersaBank Common Shares 20260828 0 20.36 20.36 19.58 19.84 108808 19.84 down down correct
VC.US Visteon Corporation 20260828 0 101.37 102.92 100.37 102.02 346200 101.6443 up up correct
VCEL.US Vericel Corporation 20260828 0 41.18 41.47 40.51 40.95 491200 40.95 down down correct
VCMIX.US Versus Capital Multi 20260828 0 23.38 23.38 23.38 23.38 0 23.38
VCNX.US Vaccinex Inc 20260828 0 1 1 0.99 1 7970 1
VCRRX.US Versus Capital Real Assets Fund LLC 20260828 0 28.9 28.9 28.9 28.9 0 28.9
VCTR.US Victory Capital Holdings Inc 20260828 0 122.03 123.55 117.92 118.31 536300 118.31 down down correct
VCYT.US Veracyte Inc 20260828 0 45.205 45.55 43.32 43.34 1684100 43.34 down down correct
VECO.US Veeco Instruments Inc 20260828 0 46.9 47.11 44.14 44.3 449300 44.3 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260828 0 10.29 10.29 10.29 10.29 20300 10.29
VELO.US Velocity Acquisition Corp 20260828 0 12.63 12.7285 11.71 11.87 1065670 11.87 down down correct
VEON.US VEON Ltd 20260828 0 60.01 61.225 60.01 60.84 53824 60.84 up down incorrect
VERA.US Vera Therapeutics Inc 20260828 0 34.4 34.47 33.34 34.19 1257469 34.19 down up incorrect
VERB.US Verb Technology Company Inc 20260828 0 3.38 3.57 3.24 3.25 275883 3.25 down up incorrect
VERI.US Veritone Inc 20260828 0 0.8165 0.8198 0.7836 0.7983 1423589 0.7983 down up incorrect
VERU.US Veru Inc 20260828 0 2.71 2.73 2.61 2.625 92788 2.625 down up incorrect
VERX.US Vertex Inc 20260828 0 14.24 14.45 14.18 14.225 906887 14.225 down up incorrect
VFF.US Village Farms International Inc 20260828 0 2.86 2.955 2.835 2.91 674077 2.91 up up correct
VFLEX.US VFLEX 20260828 0 28.05 28.05 28.05 28.05 0 28.05
VG.US Vonage Holdings Corp 20260828 0 14.55 14.6528 14.105 14.18 6164158 14.18 down down correct
VIA.US Via Renewables Inc 20260828 0 28.3 28.98 28.13 28.57 434256 28.57 up up correct
VIAV.US Viavi Solutions Inc 20260828 0 38.41 38.43 36.48 36.54 2494026 36.54 down down correct
VICR.US Vicor Corporation 20260828 0 202 204.1212 185.57 187.75 673335 187.75 down down correct
VINC.US Vincerx Pharma Inc 20260828 0 0.0131 0.0131 0.0131 0.0131 8000 0.0131
VINP.US Vinci Partners Investments Ltd 20260828 0 9.64 9.66 9.26 9.48 40263 9.48 down down correct
VIOT.US Viomi Technology Co. Ltd 20260828 0 0.8167 0.88 0.799 0.8741 360400 0.8741 up up correct
VIR.US Vir Biotechnology Inc 20260828 0 11.16 11.46 10.795 10.83 1835260 10.83 down down correct
VIRC.US Virco Mfg. Corporation 20260828 0 5.98 5.98 5.89 5.91 4400 5.91 down down correct
VIRT.US Virtu Financial Inc 20260828 0 67.49 68.7599 65.9 66.39 962978 66.1473 down down correct
VISL.US Vislink Technologies Inc 20260828 0 3.27 3.27 3.27 3.27 4800 3.27
VITL.US Vital Farms Inc 20260828 0 10.47 10.965 10.45 10.79 1171900 10.79 up up correct
VIVE.US Viveve Medical Inc 20260828 0 0.0002 0.0002 0.0002 0.0002 1100 0.0002
VIVO.US Meridian Bioscience Inc 20260828 0 4.28 4.37 4.04 4.06 218900 4.06 down down correct
VKTX.US Viking Therapeutics Inc 20260828 0 33.75 33.86 31.98 32.16 2379840 32.16 down down correct
VLGEA.US Village Super Market Inc 20260828 0 43.74 44.47 43.49 44.01 64521 44.01 up up correct
VLY.US Valley National Bancorp 20260828 0 14.01 14.09 13.8 13.92 5634700 13.92 down down correct
VLYPO.US Valley National Bancorp 20260828 0 24.94 25.07 24.93 25.02 3000 25.02 up up correct
VLYPP.US Valley National Bancorp 20260828 0 25.185 25.2 25.17 25.2 7161 25.2 up up correct
VMAR.US Vision Marine Technologies Inc 20260828 0 7.55 7.851 7.25 7.65 95400 7.65 up up correct
VMD.US Viemed Healthcare Inc 20260828 0 9.02 9.23 8.785 8.82 294111 8.82 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260828 0 5.4 5.44 5.22 5.29 525200 5.29 down down correct
VNET.US 21Vianet Group Inc 20260828 0 6.67 6.78 6.48 6.55 2587900 6.55 down down correct
VNO.US PO 20260828 0 14.65 14.72 14.65 14.71 5463 14.71 up up correct
VNOM.US Viper Energy Partners LP 20260828 0 44.69 44.99 44.11 44.18 1199700 44.18 down down correct
VOD.US Vodafone Group Plc 20260828 0 16 16.05 15.905 16.04 2233802 16.04 up up correct
VOR.US Vor Biopharma Inc 20260828 0 23.2 23.29 22.3792 22.65 491052 22.65 down down correct
VRA.US Vera Bradley Inc 20260828 0 3.37 3.4 3.3 3.31 30002 3.31 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260828 0 5.12 5.86 5 5.69 351919 5.69 up down incorrect
VRDN.US Viridian Therapeutics Inc 20260828 0 23.58 23.7 23.04 23.08 778881 23.08 down up incorrect
VREX.US Varex Imaging Corporation 20260828 0 18.49 18.51 18.47 18.5 719984 18.5 up down incorrect
VRM.US Vroom Inc 20260828 0 9.11 9.21 9.11 9.18 2500 9.18 up down incorrect
VRME.US VerifyMe Inc 20260828 0 0.7051 0.7051 0.7051 0.7051 209900 0.7051
VRNS.US Varonis Systems Inc 20260828 0 44.52 45.05 43.79 43.92 1508700 43.92 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260828 0 4.45 4.61 4.39 4.39 3115600 4.39 down down correct
VRSK.US Verisk Analytics Inc 20260828 0 191.02 193.03 189.04 191.77 942300 191.77 up up correct
VRSN.US VeriSign Inc 20260828 0 298.53 300.36 290.95 291.93 698800 291.93 down down correct
VRTS.US Virtus Investment Partners Inc 20260828 0 168.07 169.17 166.71 168.52 81977 168.52 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260828 0 547.09 549.57 540.08 541.69 886917 541.69 down down correct
VS.US Versus Systems Inc 20260828 0 1.31 1.3305 1.2602 1.2602 4300 1.2602 down down correct
VSAT.US Viasat Inc 20260828 0 73.12 73.12 67.3 67.37 1844700 67.37 down down correct
VSEC.US VSE Corporation 20260828 0 221 221.765 214.45 215.82 182162 215.82 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260828 0 5.43 5.43 5.43 5.43 0 5.43
VSLCX.US Invesco Senior Loan Fund Class C 20260828 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260828 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260828 0 7.32 7.38 7.18 7.22 1084374 7.22 down down correct
VTGN.US VistaGen Therapeutics Inc 20260828 0 0.2569 0.2589 0.246 0.2529 449671 0.2529 down down correct
VTRS.US Viatris Inc 20260828 0 16.89 16.89 16.89 16.89 6217400 16.89
VTSI.US VirTra Inc 20260828 0 3.03 3.06 2.97 3.05 31340 3.05 up up correct
VTVT.US vTv Therapeutics Inc 20260828 0 32.8 32.8 32.8 32.8 90200 32.8
VUZI.US Vuzix Corporation 20260828 0 2.61 2.665 2.585 2.59 465253 2.59 down up incorrect
VVOS.US Vivos Therapeutics Inc 20260828 0 0.255 0.272 0.221 0.225 4731200 0.225 down up incorrect
VXRT.US Vaxart Inc 20260828 0 0.5 0.5 0.5 0.5 227600 0.5
VYGR.US Voyager Therapeutics Inc 20260828 0 3.47 3.555 3.36 3.54 406268 3.54 up up correct
WABC.US Westamerica Bancorporation 20260828 0 58.18 58.695 57.74 58.07 102706 58.07 down up incorrect
WAFD.US Washington Federal Inc 20260828 0 36.19 36.38 35.91 36.09 314700 36.09 down down correct
WAFDP.US Washington Federal Inc 20260828 0 16.49 16.62 16.49 16.5 17418 16.5 up up correct
WAFU.US Wah Fu Education Group Limited 20260828 0 1.42 1.45 1.39 1.39 21114 1.39 down down correct
WAL.US PA 20260828 0 25.1 25.1 24.945 24.99 9650 24.99 down down correct
WALD.US Waldencast Acquisition Corp 20260828 0 1.36 1.36 1.332 1.34 21200 1.34 down down correct
WALDW.US Waldencast Acquisition Corp 20260828 0 0.022 0.0284 0.022 0.0284 3841 0.0284 up up correct
WASH.US Washington Trust Bancorp Inc 20260828 0 39.93 40.13 39.42 39.47 177800 39.47 down down correct
WATT.US Energous Corporation 20260828 0 11.51 11.7 11.075 11.1 156200 11.1 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260828 0 6.62 6.95 6.469 6.6 6900 6.6 down down correct
WB.US Weibo Corporation 20260828 0 6.98 7.05 6.97 6.99 796201 6.99 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260828 0 43.03 43.5395 42.81 42.93 501567 42.93 down down correct
WDAY.US Workday Inc 20260828 0 190.68 207.8399 189.2486 204.72 8671831 204.72 up up correct
WDC.US Western Digital Corporation 20260828 0 462.25 475.01 455.07 459.45 4317400 459.45 down down correct
WDFC.US WD 20260828 0 220.24 220.49 215.83 217.17 64500 217.17 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260828 0 0.17 0.17 0.17 0.17 0 0.17
WEN.US The Wendy's Company 20260828 0 7.85 8.3 7.85 8.27 8253771 8.2003 up up correct
WERN.US Werner Enterprises Inc 20260828 0 39.16 39.365 37.89 38.42 745813 38.42 down down correct
WEYS.US Weyco Group Inc 20260828 0 44.57 45.86 44.57 45.39 24900 45.39 up up correct
WFC.US PD 20260828 0 16.65 16.65 16.41 16.41 79988 16.1444 down down correct
WFCF.US Where Food Comes From Inc 20260828 0 13.25 13.25 13.25 13.25 9100 13.25
WFCPX.US Wells Fargo & Co Non 20260828 0 16.63 16.63 16.63 16.63 0 16.63
WFRD.US Weatherford International plc Ordinary Shares 20260828 0 91.91 93.82 90.765 93.79 970665 93.79 up up correct
WHF.US WhiteHorse Finance Inc 20260828 0 7.15 7.2 7.05 7.07 53200 7.07 down down correct
WHLM.US Wilhelmina International Inc 20260828 0 0.5 0.5 0.5 0.5 200 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260828 0 1.445 1.55 0.94 1.07 47701100 1.07 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260828 0 36 36.5 36 36.25 3202 36.25 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260828 0 10 10 8.935 9.4 34738 9.4 down down correct
WILC.US G. Willi 20260828 0 27.25 28.53 27.25 28.02 51422 28.02 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260828 0 1.37 1.37 1.37 1.37 29800 1.37
WINA.US Winmark Corporation 20260828 0 337.25 339.925 333.615 337.25 32258 337.25
WING.US Wingstop Inc 20260828 0 110.19 113.73 109.615 113.58 786900 113.58 up up correct
WINT.US Windtree Therapeutics Inc 20260828 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
WINV.US WinVest Acquisition Corp. Common Stock 20260828 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260828 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260828 0 85.32 88.87 85.32 87.62 949624 87.62 up up correct
WKEY.US WISeKey International Holding AG 20260828 0 6.765 6.795 6.35 6.43 37700 6.43 down up incorrect
WKHS.US Workhorse Group Inc 20260828 0 3.17 3.17 3.17 3.17 40700 3.17
WKSP.US Worksport Ltd. Common Stock 20260828 0 0.546 0.629 0.545 0.575 3419400 0.575 up up correct
WLDN.US Willdan Group Inc 20260828 0 87.87 88.82 86.27 87.99 140100 87.99 up up correct
WLFC.US Willis Lease Finance Corporation 20260828 0 55.19 55.935 52.1269 53.42 251826 53.42 down up incorrect
WMG.US Warner Music Group Corp 20260828 0 28.4 28.645 27.81 28.03 1346541 28.03 down down correct
WNEB.US Western New England Bancorp Inc 20260828 0 13.75 13.85 13.7 13.72 59600 13.72 down down correct
WNW.US Wunong Net Technology Company Limited 20260828 0 3.01 3.116 2.71 2.79 625900 2.79 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260828 0 2.72 2.77 2.68 2.7 1649326 2.7 down down correct
WORX.US SCWorx Corp 20260828 0 5 5.25 5 5.25 288 5.25 up up correct
WPRT.US Westport Fuel Systems Inc 20260828 0 1.83 1.86 1.83 1.84 58200 1.84 up down incorrect
WRAP.US Wrap Technologies Inc 20260828 0 1.74 1.74 1.6 1.61 1172500 1.61 down up incorrect
WRLD.US World Acceptance Corporation 20260828 0 190.3 194.09 188.06 188.35 91457 188.35 down down correct
WSBC.US WesBanco Inc 20260828 0 40.58 40.74 40.32 40.42 495616 40.42 down down correct
WSBF.US Waterstone Financial Inc 20260828 0 21.01 21.41 21 21.07 63517 21.07 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260828 0 21.05 21.4 20.69 20.9 1531600 20.8257 down down correct
WSFS.US WSFS Financial Corporation 20260828 0 78.45 78.52 77.74 78.3 375595 78.3 down down correct
WTBA.US West Bancorporation Inc 20260828 0 28.38 28.83 28.34 28.48 28791 28.48 up down incorrect
WTER.US The Alkaline Water Company Inc 20260828 0 0.0275 0.03 0.021 0.028 453278 0.028 up up correct
WTFC.US Wintrust Financial Corporation 20260828 0 153.65 154.28 152.275 152.95 437130 152.95 down up incorrect
WTW.US Weight Watchers International Inc 20260828 0 341.28 345.78 340.285 343.75 311422 343.75 up up correct
WVE.US Wave Life Sciences Ltd 20260828 0 5.16 5.22 5.03 5.04 2250700 5.04 down down correct
WVFC.US WVS Financial Corp 20260828 0 20.03 20.03 19.99 19.99 3800 19.99 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260828 0 2.24 2.24 2.16 2.24 9080 2.24
WVVIP.US Willamette Valley Vineyards Inc 20260828 0 3.27 3.65 3.12 3.65 763136 3.65 up down incorrect
WW.US WW International Inc 20260828 0 16.16 16.4524 15.3 16.2 156965 16.2 up down incorrect
WWD.US Woodward Inc 20260828 0 348.13 355.03 340.145 341.81 563289 341.81 down down correct
WYNN.US Wynn Resorts Limited 20260828 0 94.73 96.17 94.72 95.26 1223808 95.26 up up correct
XAIR.US Beyond Air Inc 20260828 0 4.39 4.73 4.25 4.48 313824 4.48 up up correct
XBIO.US Xenetic Biosciences Inc 20260828 0 4.01 4.06 3.9 3.98 19586 3.98 down down correct
XBIT.US XBiotech Inc 20260828 0 2.32 2.32 2.26 2.27 7073 2.27 down up incorrect
XCAPX.US ACAP Strategic Fund 20260828 0 29.34 29.34 29.34 29.34 0 29.34
XCUR.US Exicure Inc 20260828 0 1.41 1.41 1.41 1.41 18900 1.41
XCWPX.US ACAP Strategic Fund Class W Shares 20260828 0 22.63 22.63 22.63 22.63 0 22.63
XEL.US Xcel Energy Inc 20260828 0 77.5 77.5 75.97 76.45 4522192 76.45 down down correct
XELA.US Exela Technologies Inc 20260828 0 0.0011 0.0011 0.0011 0.0011 520 0.0011
XELB.US Xcel Brands Inc 20260828 0 0.9376 0.9376 0.9376 0.9376 784150 0.9376
XENE.US Xenon Pharmaceuticals Inc 20260828 0 61.31 61.62 59.81 59.99 587900 59.99 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260828 0 8.62 8.675 8.37 8.48 1027279 8.48 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260828 0 4.22 4.23 4 4.04 356380 4.04 down down correct
XGN.US Exagen Inc 20260828 0 7.53 7.78 7.31 7.39 244000 7.39 down down correct
XILSX.US Pioneer ILS Interval Fund 20260828 0 10.83 10.83 10.83 10.83 0 10.83
XLO.US Xilio Therapeutics Inc. Common Stock 20260828 0 8.995 9.28 8.995 9 3639 9 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260828 0 96.75 97.25 93.72 94.11 516900 94.11 down up incorrect
XNCR.US Xencor Inc 20260828 0 28.97 28.97 25.805 26.06 2051639 26.06 down up incorrect
XNET.US Xunlei Limited 20260828 0 5.04 5.11 4.955 5.01 259497 5.01 down up incorrect
XONE.US The ExOne Company 20260828 0 49.4 49.4 49.34 49.35 109444 49.35 down down correct
XOS.US Xos Inc 20260828 0 3.56 3.5799 3.31 3.36 654060 3.36 down down correct
XP.US XP Inc 20260828 0 17.8 17.82 17.24 17.66 4169952 17.66 down up incorrect
XPEL.US XPEL Inc 20260828 0 50.53 50.59 49.25 49.76 162000 49.76 down down correct
XPER.US Xperi Holding Corporation 20260828 0 6.04 6.15 5.95 6 1156396 6 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260828 0 5.43 5.43 5.43 5.43 0 5.43
XRAY.US DENTSPLY SIRONA Inc 20260828 0 11.165 11.29 11.05 11.12 2971741 11.12 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260828 0 2.35 2.4374 2.3 2.338 24230 2.338 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260828 0 2.97 3.2 2.95 3.06 3118200 3.06 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260828 0 9.22 9.22 9.22 9.22 0 9.1735
XSICX.US Voya Senior Income Fund Class 20260828 0 9.2 9.2 9.2 9.2 0 9.1575
XSIIX.US ING Senior Incm Fd 20260828 0 9.18 9.18 9.18 9.18 0 9.1318
XSIWX.US ING Senior Incm Fd 20260828 0 9.23 9.23 9.23 9.23 0 9.1815
XSLCX.US Invesco Senior Loan Fund Class 20260828 0 5.43 5.43 5.43 5.43 0 5.43
XTLB.US XTL Biopharmaceuticals Ltd 20260828 0 2.51 2.7 2.47 2.47 8239 2.47 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260828 0 3.09 3.18 3.069 3.13 14400 3.13 up up correct
YI.US 111 Inc 20260828 0 3.46 3.46 3.46 3.46 0 3.46
YJ.US Yunji Inc 20260828 0 2.99 3.01 2.75 2.78 207294 2.78 down down correct
YORW.US The York Water Company 20260828 0 33.81 34.14 33.77 34.12 136724 34.12 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260828 0 1.98 2.18 1.98 2.065 68200 2.065 up up correct
YTRA.US Yatra Online Inc 20260828 0 0.9429 1.03 0.9429 1 29833 1 up up correct
Z.US Zillow Group Inc 20260828 0 35.65 36.83 35.32 35.66 2689011 35.66 up up correct
ZBRA.US Zebra Technologies Corporation 20260828 0 360.8 369 353.58 356.45 580991 356.45 down up incorrect
ZCMD.US Zhongchao Inc 20260828 0 0.924 0.98 0.88 0.925 1188100 0.925 up down incorrect
ZD.US Ziff Davis Inc. 20260828 0 55.82 56.67 55.67 55.82 285510 55.82
ZG.US Zillow Group Inc 20260828 0 36.44 37.65 36.265 36.61 660914 36.61 up up correct
ZION.US Zions Bancorporation National Association 20260828 0 67.91 67.91 67.91 67.91 0 67.91
ZIONP.US Zions Bancorporation National Association 20260828 0 18.09 18.1505 18.05 18.05 3146 17.767 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260828 0 4.27 4.27 4.27 4.27 0 4.27
ZKIN.US ZK International Group Co. Ltd 20260828 0 1.1 1.2 1.1 1.18 9500 1.18 up up correct
ZLAB.US Zai Lab Limited 20260828 0 26.45 26.45 25.8677 26.08 650041 26.08 down down correct
ZM.US Zoom Video Communications Inc 20260828 0 99.77 102.17 97.4 98.43 2815113 98.43 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260828 0 3.88 3.89 3.72 3.8 695423 3.8 down down correct
ZS.US Zscaler Inc 20260828 0 186.17 188.18 181.62 184.23 1940400 184.23 down down correct
ZUMZ.US Zumiez Inc 20260828 0 17.72 18.36 17.72 18.18 209746 18.18 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260828 0 12.15 14.69 11.47 11.65 214333 11.65 down down correct

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