CollectAI

close-nasdaq_stocks

2026/08/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260831 0 6.59 6.59 6.59 6.59 0 6.59
AACG.US ATA Creativity Global 20260831 0 0.92 0.9465 0.92 0.93 5974 0.93 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260831 0 10.05 10.05 10.03 10.04 600 10.04 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260831 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260831 0 19.98 19.98 19.98 19.98 0 19.98
AAL.US American Airlines Group Inc 20260831 0 13.37 13.5 13.27 13.43 68828700 13.43 up down incorrect
AAME.US Atlantic American Corporation 20260831 0 1.42 1.46 1.37 1.39 82332 1.39 down down correct
AAOI.US Applied Optoelectronics Inc 20260831 0 107.52 108.67 104.056 107.69 4609500 107.69 up up correct
AAON.US AAON Inc 20260831 0 75.5 76.6853 74.31 75.97 870398 75.97 up up correct
AAPL.US Apple Inc 20260831 0 319.6 321.24 312.8 316.85 41242700 316.85 down down correct
AATC.US Image Sensing Systems Inc 20260831 0 5.67 5.69 5.6 5.68 9100 5.68 up up correct
ABCB.US Ameris Bancorp 20260831 0 85.52 85.6 84.21 84.25 321800 84.25 down down correct
ABCL.US AbCellera Biologics Inc 20260831 0 11.1 11.575 10.83 11.48 4955800 11.48 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260831 0 5.91 5.92 5.78 5.85 993600 5.85 down down correct
ABNB.US Airbnb Inc 20260831 0 188.22 189.33 181.84 183.22 7598300 183.22 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260831 0 2.9 2.92 2.76 2.85 244217 2.85 down up incorrect
ABR.US PF 20260831 0 22.38 22.81 22.36 22.62 14866 22.62 up down incorrect
ABSI.US Absci Corporation Common Stock 20260831 0 8.67 9.09 8.62 9.04 5257200 9.04 up up correct
ABUS.US Arbutus Biopharma Corporation 20260831 0 5.05 5.105 4.992 5.08 3562201 5.08 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260831 0 0.844 0.9 0.831 0.858 113500 0.858 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260831 0 29.05 29.12 28.575 28.91 1035961 28.91 down down correct
ACB.US Aurora Cannabis Inc 20260831 0 3.99 4.095 3.97 4.05 872700 4.05 up up correct
ACET.US Adicet Bio Inc 20260831 0 8.92 9.07 8.62 8.7 112000 8.7 down down correct
ACGL.US Arch Capital Group Ltd 20260831 0 98.56 98.93 97.89 98.07 3796928 98.07 down down correct
ACGLN.US Arch Capital Group Ltd 20260831 0 16 16.25 15.76 15.81 49900 15.81 down down correct
ACGLO.US Arch Capital Group Ltd 20260831 0 18.96 19.14 18.85 18.95 39200 18.95 down down correct
ACHC.US Acadia Healthcare Company Inc 20260831 0 28.27 28.55 27.49 27.56 2076100 27.56 down down correct
ACHV.US Achieve Life Sciences Inc 20260831 0 8.07 8.14 7.82 7.94 1059972 7.94 down down correct
ACIU.US AC Immune SA 20260831 0 2.67 2.735 2.61 2.64 132959 2.64 down down correct
ACIW.US ACI Worldwide Inc 20260831 0 53.23 53.85 52.9 53.28 1050000 53.28 up down incorrect
ACLS.US Axcelis Technologies Inc 20260831 0 116.76 117.33 113.59 115.33 307800 115.33 down down correct
ACMR.US ACM Research Inc 20260831 0 74.97 75.95 71.95 72.82 861400 72.82 down down correct
ACNB.US ACNB Corporation 20260831 0 64.46 66.53 63.59 64.99 81148 64.57 up up correct
ACRS.US Aclaris Therapeutics Inc 20260831 0 5.97 6.06 5.845 6.05 1633151 6.05 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260831 0 49.07 49.14 48.15 48.2 245974 48.2 down down correct
ACTG.US Acacia Research Corporation 20260831 0 4.49 4.51 4.38 4.44 197247 4.44 down up incorrect
ACVA.US ACV Auctions Inc 20260831 0 7.09 7.315 7.015 7.03 3504111 7.03 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260831 0 1.44 1.45 1.4 1.45 111676 1.45 up down incorrect
ADAG.US Adagene Inc 20260831 0 3.62 3.62 3.451 3.51 131600 3.51 down down correct
ADBE.US Adobe Inc 20260831 0 287.65 294.13 286.26 292.79 5207600 292.79 up down incorrect
ADC.US PA 20260831 0 16.75 17.1 16.75 16.8 15591 16.8 up up correct
ADI.US Analog Devices Inc 20260831 0 364.88 366.72 361.93 362.14 2754200 361.04 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260831 0 5.57 5.98 5.3 5.75 69913 5.75 up up correct
ADMA.US ADMA Biologics Inc 20260831 0 9.33 9.475 9.22 9.39 1756436 9.39 up up correct
ADP.US Automatic Data Processing Inc 20260831 0 285.59 287.32 284.93 286.16 1569200 286.16 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260831 0 24.61 25.02 23.865 24.92 2237634 24.92 up up correct
ADSK.US Autodesk Inc 20260831 0 257.71 262.75 257.4 258.53 1823300 258.53 up down incorrect
ADTN.US ADTRAN Inc 20260831 0 7.73 7.775 7.54 7.75 1711823 7.75 up up correct
ADTX.US Aditxt Inc 20260831 0 0.0069 0.008 0.0067 0.0075 25838381 0.0075 up down incorrect
ADUS.US Addus HomeCare Corporation 20260831 0 115.1 116.72 114.5 114.67 195300 114.67 down down correct
ADV.US Advantage Solutions Inc 20260831 0 34.27 34.27 32.685 32.97 64700 32.97 down down correct
ADXN.US Addex Therapeutics Ltd 20260831 0 3.91 3.97 3.71 3.92 16200 3.92 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260831 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260831 0 6.76 8.4799 5.83 6.49 47277289 6.49 down down correct
AEHR.US Aehr Test Systems 20260831 0 81.3 84.1 78.44 79.27 2275858 79.27 down down correct
AEI.US Alset EHome International Inc 20260831 0 1.41 1.48 1.41 1.42 11846 1.42 up up correct
AEIS.US Advanced Energy Industries Inc 20260831 0 272.39 277.6299 272 276.86 636569 276.86 up up correct
AEMD.US Aethlon Medical Inc 20260831 0 2.29 2.32 1.92 2.06 849649 2.06 down down correct
AEP.US American Electric Power Company Inc 20260831 0 122.31 122.69 121.5 122.43 4149100 122.43 up up correct
AEYE.US AudioEye Inc 20260831 0 7.22 7.48 7.14 7.37 152000 7.37 up up correct
AFCG.US AFC Gamma Inc 20260831 0 3.6 3.69 3.53 3.6 193915 3.6
AFIB.US Acutus Medical Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 5560 0.0001
AFRM.US Affirm Holdings Inc 20260831 0 75.8 76.949 71.23 74.45 11692000 74.45 down up incorrect
AFYA.US Afya Limited 20260831 0 14.65 14.77 14.26 14.6 728118 14.6 down up incorrect
AGEN.US Agenus Inc 20260831 0 7.68 7.76 7.5 7.61 719300 7.61 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260831 0 33.09 33.865 32.9275 33.68 1109643 33.68 up up correct
AGMH.US AGM Group Holdings Inc 20260831 0 0.96 0.97 0.91 0.925 20800 0.925 down down correct
AGNC.US AGNC Investment Corp 20260831 0 10.74 10.84 10.68 10.73 16710400 10.73 down down correct
AGNCM.US AGNC Investment Corp 20260831 0 25.15 25.289 25.09 25.2 14500 25.2 up up correct
AGNCN.US AGNC Investment Corp 20260831 0 25.91 25.9543 25.85 25.865 12085 25.865 down down correct
AGNCO.US AGNC Investment Corp 20260831 0 25.61 25.72 25.61 25.72 31934 25.72 up up correct
AGNCP.US AGNC Investment Corp. 20260831 0 25.43 25.499 25.39 25.44 52529 25.44 up up correct
AGYS.US Agilysys Inc 20260831 0 116.74 118.99 115.42 116.41 211600 116.41 down down correct
AHCO.US AdaptHealth Corp 20260831 0 5.83 5.83 5.545 5.59 2615800 5.59 down down correct
AIHS.US Senmiao Technology Limited 20260831 0 1.72 1.72 1.58 1.68 24439 1.68 down down correct
AIP.US Arteris Inc. Common Stock 20260831 0 22.22 22.65 21.61 21.88 1138248 21.88 down up incorrect
AIRG.US Airgain Inc 20260831 0 5.16 5.4 5.01 5.26 125200 5.26 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260831 0 2.54 2.59 2.49 2.52 679209 2.52 down down correct
AIRT.US Air T Inc 20260831 0 32.28 32.28 31.63 31.77 3603 31.77 down down correct
AIRTP.US Air T Inc 20260831 0 18.88 18.88 18.8 18.8 600 18.8 down down correct
AKAM.US Akamai Technologies Inc 20260831 0 107.06 109.685 107.025 108.62 2408085 108.62 up up correct
AKBA.US Akebia Therapeutics Inc 20260831 0 0.88 0.935 0.855 0.919 15180000 0.919 up down incorrect
AKTS.US Akoustis Technologies Inc 20260831 0 25.57 26.05 25.14 25.91 213600 25.91 up up correct
AKTX.US Akari Therapeutics Plc 20260831 0 10.62 11.4 9.75 10.43 81397 10.43 down down correct
ALCO.US Alico Inc 20260831 0 40.57 40.57 39.68 39.73 18463 39.73 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260831 0 1.51 1.51 1.465 1.48 495386 1.48 down down correct
ALEC.US Alector Inc 20260831 0 2.32 2.35 2.23 2.26 610059 2.26 down down correct
ALF.US Alfi Inc 20260831 0 10.88 10.88 10.88 10.88 11 10.88
ALGM.US Allegro MicroSystems Inc 20260831 0 36 36.5 35.41 36.25 2280973 36.25 up up correct
ALGN.US Align Technology Inc 20260831 0 155.36 160.48 154.5 159.79 1288300 159.79 up down incorrect
ALGS.US Aligos Therapeutics Inc 20260831 0 6.83 6.83 5.86 5.86 98700 5.86 down up incorrect
ALGT.US Allegiant Travel Company 20260831 0 77.13 77.75 75.6 76.05 518500 76.05 down down correct
ALHC.US Alignment Healthcare Inc 20260831 0 13.58 13.63 13.26 13.4 2849300 13.4 down down correct
ALKS.US Alkermes plc 20260831 0 47.25 47.56 46.46 46.99 1440900 46.99 down down correct
ALKT.US Alkami Technology Inc 20260831 0 20.015 20.44 19.812 20.4 1281700 20.4 up up correct
ALLO.US Allogene Therapeutics Inc 20260831 0 2.01 2.02 1.955 2 4376900 2 down up incorrect
ALLT.US Allot Ltd 20260831 0 7.75 7.855 7.71 7.72 194888 7.72 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260831 0 235.94 243.02 233.3306 240.69 1636349 240.69 up up correct
ALRM.US Alarm.com Holdings Inc 20260831 0 56.98 58.07 56.891 57.56 453500 57.56 up up correct
ALRS.US Alerus Financial Corporation 20260831 0 32.97 32.97 32.62 32.9 114793 32.9 down down correct
ALT.US Altimmune Inc 20260831 0 3.08 3.135 3.06 3.11 2216400 3.11 up down incorrect
ALTO.US Alto Ingredients Inc 20260831 0 4.07 4.11 3.85 3.96 2586700 3.96 down down correct
ALXO.US ALX Oncology Holdings Inc 20260831 0 2.07 2.07 1.895 1.93 349438 1.93 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260831 0 1.655 1.655 1.51 1.6 37700 1.6 down up incorrect
AMAL.US Amalgamated Financial Corp 20260831 0 48.75 49.14 47.99 48.07 224100 48.07 down down correct
AMAT.US Applied Materials Inc 20260831 0 462.41 465.9 453.91 458.39 6174000 458.39 down down correct
AMBA.US Ambarella Inc 20260831 0 70.63 72.4 69.05 69.38 877586 69.38 down down correct
AMCX.US AMC Networks Inc 20260831 0 12.6 12.69 12.37 12.59 517679 12.59 down down correct
AMD.US Advanced Micro Devices Inc 20260831 0 466.22 475.81 463.68 470.72 12463000 470.72 up down incorrect
AMGN.US Amgen Inc 20260831 0 428.59 431.85 426 429.88 2339500 429.88 up up correct
AMKR.US Amkor Technology Inc 20260831 0 48.03 48.75 47.19 47.3 4430900 47.2136 down down correct
AMPG.US AmpliTech Group Inc 20260831 0 3.31 3.43 3.3 3.37 1031700 3.37 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260831 0 21.86 22.65 21.52 22.53 274025 22.53 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260831 0 14.17 14.301 13.86 14.1 1993400 14.1 down down correct
AMRN.US Amarin Corporation plc 20260831 0 13.97 14.32 13.73 13.88 40870 13.88 down down correct
AMSC.US American Superconductor Corporation 20260831 0 28.375 28.81 28.1 28.71 755346 28.71 up up correct
AMSF.US AMERISAFE Inc 20260831 0 26.12 26.34 25.63 26.04 444600 26.04 down down correct
AMST.US Amesite Inc 20260831 0 1.07 1.09 1.007 1.05 59500 1.05 down up incorrect
AMTB.US Amerant Bancorp Inc 20260831 0 28.61 28.79 28.38 28.71 314031 28.71 up down incorrect
AMTX.US Aemetis Inc 20260831 0 1.88 1.905 1.81 1.87 680294 1.87 down down correct
AMZN.US Amazon.com Inc 20260831 0 263.83 264.36 257.12 259.77 46089400 259.77 down up incorrect
ANAB.US AnaptysBio Inc 20260831 0 55.83 57.22 55 57.03 332100 57.03 up down incorrect
ANDE.US The Andersons Inc 20260831 0 65.33 65.68 63.37 64.87 537400 64.87 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260831 0 0.315 0.315 0.315 0.315 0 0.315
ANGI.US Angi Inc 20260831 0 4.99 4.99 4.62 4.65 770659 4.65 down down correct
ANGO.US AngioDynamics Inc 20260831 0 15.8 16.22 15.63 16.13 358532 16.13 up up correct
ANIK.US Anika Therapeutics Inc 20260831 0 20.97 21.3 20.13 20.87 144605 20.87 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260831 0 72.81 73.53 71.77 73.25 340549 73.25 up down incorrect
ANIX.US Anixa Biosciences Inc 20260831 0 3.43 3.63 3.31 3.35 353300 3.35 down down correct
ANNX.US Annexon Inc 20260831 0 4.99 5.04 4.83 4.94 2436800 4.94 down down correct
ANY.US Sphere 3D Corp 20260831 0 2.3 2.33 2.21 2.29 191132 2.29 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260831 0 24.63 25.04 24.15 24.66 688800 24.66 up up correct
AOUT.US American Outdoor Brands Inc 20260831 0 10.29 10.6284 10.11 10.57 57647 10.57 up down incorrect
APA.US APA Corporation 20260831 0 43.67 44.11 42.415 43.15 4255079 43.15 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20260831 0 7.0828 10.9669 7.0828 10.9642 7061 10.9642 up up correct
APEI.US American Public Education Inc 20260831 0 46.01 46.39 45.27 45.65 212931 45.65 down down correct
API.US Agora Inc 20260831 0 4.09 4.2 4.08 4.19 162272 4.19 up up correct
APOG.US Apogee Enterprises Inc 20260831 0 40.04 40.04 38.86 39.06 301000 39.06 down up incorrect
APP.US AppLovin Corporation 20260831 0 315.245 317.89 306.25 312.06 5059200 312.06 down down correct
APPF.US AppFolio Inc 20260831 0 232.53 235.955 232 234.21 472100 234.21 up down incorrect
APPN.US Appian Corporation 20260831 0 41.62 44.06 41.62 42.95 925500 42.95 up up correct
APPS.US Digital Turbine Inc 20260831 0 10.9 11.19 10.5 10.76 4041900 10.76 down down correct
APRE.US Aprea Therapeutics Inc 20260831 0 0.8454 0.8517 0.78 0.8 479834 0.8 down down correct
APVO.US Aptevo Therapeutics Inc 20260831 0 2.35 2.45 2.35 2.44 29700 2.44 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260831 0 1.41 1.41 1.39 1.4 7142 1.4 down down correct
APYX.US Apyx Medical Corporation 20260831 0 3.05 3.189 3.02 3.05 46700 3.05
AQB.US AquaBounty Technologies Inc 20260831 0 1.25 1.3 1.25 1.275 36600 1.275 up up correct
AQMS.US Aqua Metals Inc 20260831 0 2.78 3 2.71 2.99 52502 2.99 up up correct
AQST.US Aquestive Therapeutics Inc 20260831 0 4.975 5.125 4.91 5.11 1908012 5.11 up up correct
ARAY.US Accuray Incorporated 20260831 0 0.27 0.28 0.26 0.26 242500 0.26 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260831 0 0.632 0.663 0.63 0.6534 547977 0.6534 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260831 0 0.015 0.0271 0.015 0.025 16642 0.025 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260831 0 2.86 2.98 2.86 2.915 8000 2.915 up up correct
ARCB.US ArcBest Corporation 20260831 0 136.43 138.9 133.5 137.97 312800 137.97 up up correct
ARCC.US Ares Capital Corporation 20260831 0 20 20.23 19.99 20.07 4825300 20.07 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260831 0 15 15.65 14 14.76 1261085 14.76 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 529 0.0001
ARDX.US Ardelyx Inc 20260831 0 3.8 3.81 3.68 3.78 3801700 3.78 down down correct
AREC.US American Resources Corporation 20260831 0 2.445 2.45 2.36 2.36 1226400 2.36 down down correct
ARGX.US argenx SE 20260831 0 1010.78 1039.36 1005.78 1031.66 228000 1031.66 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260831 0 8.89 8.98 8.54 8.71 1051700 8.71 down down correct
ARKO.US Arko Corp 20260831 0 4.37 4.58 4.3 4.56 1322400 4.56 up up correct
ARKR.US Ark Restaurants Corp 20260831 0 5.5 5.65 5.46 5.49 870 5.49 down down correct
ARLP.US Alliance Resource Partners L.P 20260831 0 26.29 26.69 26.29 26.5 204383 26.5 up up correct
AROW.US Arrow Financial Corporation 20260831 0 38.01 38.19 37.59 37.74 57796 37.74 down down correct
ARQQ.US Arqit Quantum Inc 20260831 0 19.33 20.46 19.242 19.88 121600 19.88 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20260831 0 0.005 0.007 0.0026 0.0047 803074 0.0047 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260831 0 23.75 24.07 23.21 23.97 1522731 23.97 up down incorrect
ARRY.US Array Technologies Inc 20260831 0 4.55 4.57 4.375 4.42 6844828 4.42 down down correct
ARTL.US Artelo Biosciences Inc 20260831 0 5.95 6.7899 5.34 6.36 591485 6.36 up up correct
ARTNA.US Artesian Resources Corporation 20260831 0 35.52 35.675 35.295 35.57 52656 35.57 up up correct
ARTW.US Art's 20260831 0 2.88 2.9075 2.75 2.76 34817 2.76 down down correct
ARVN.US Arvinas Inc 20260831 0 9.12 9.27 8.96 9.2 659700 9.2 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260831 0 83.13 83.755 80.75 82.39 1595500 82.39 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260831 0 20.65 20.65 20.65 20.65 0 20.65
ASLE.US AerSale Corporation 20260831 0 5.59 5.59 5.45 5.49 562600 5.49 down up incorrect
ASMB.US Assembly Biosciences Inc 20260831 0 33.8 34.3 32.92 33.63 236000 33.63 down down correct
ASML.US ASML Holding N.V 20260831 0 1708.6801 1716.9 1679.33 1696.01 1212100 1696.01 down down correct
ASO.US Academy Sports and Outdoors Inc 20260831 0 43.54 43.77 42.62 42.96 1878533 42.96 down down correct
ASPC.US Alpha Capital Acquisition Company 20260831 0 10.85 10.85 10.85 10.85 1181 10.85
ASPCU.US Alpha Capital Acquisition Company 20260831 0 11.99 11.99 11.99 11.99 0 11.99
ASPS.US Altisource Portfolio Solutions S.A 20260831 0 5.45 5.54 5.425 5.54 3209 5.54 up up correct
ASPU.US Aspen Group Inc 20260831 0 0.27 0.27 0.2503 0.26 7260 0.26 down down correct
ASRV.US AmeriServ Financial Inc 20260831 0 4.5 4.88 4.5 4.83 15131 4.83 up up correct
ASTC.US Astrotech Corporation 20260831 0 6.97 7.25 6.8487 7.17 32567 7.17 up up correct
ASTE.US Astec Industries Inc 20260831 0 43.11 44.0494 42.34 42.55 276810 42.55 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260831 0 4.14 4.245 4.125 4.205 691586 4.205 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260831 0 0.0035 0.0035 0.0035 0.0035 10677 0.0035
ASTS.US AST SpaceMobile Inc 20260831 0 57.44 59.4 56.5 59.1 8462700 59.1 up up correct
ASUR.US Asure Software Inc 20260831 0 9.07 9.26 9.01 9.12 94100 9.12 up up correct
ASYS.US Amtech Systems Inc 20260831 0 15.03 15.27 14.51 14.62 363500 14.62 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260831 0 7.3 7.38 7.29 7.34 5221200 7.34 up up correct
ATCX.US Atlas Technical Consultants Inc 20260831 0 3.49 3.599 3.47 3.47 3000 3.47 down down correct
ATEC.US Alphatec Holdings Inc 20260831 0 9.32 9.45 9.25 9.37 1381700 9.37 up up correct
ATER.US Aterian Inc 20260831 0 0.4 0.4099 0.39 0.4 84877 0.4
ATEX.US Anterix Inc 20260831 0 92.33 93.75 88.803 90.89 390610 90.89 down up incorrect
ATHE.US Alterity Therapeutics Limited 20260831 0 4.6 4.66 4.48 4.49 8708 4.49 down down correct
ATLC.US Atlanticus Holdings Corporation 20260831 0 89.92 91.61 89.41 90.47 117800 90.47 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260831 0 25.19 25.2099 25.18 25.18 3841 25.18 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260831 0 24.222 24.225 24.139 24.2 3700 23.723 down down correct
ATLO.US Ames National Corporation 20260831 0 31.58 31.85 31.33 31.49 32917 31.25 down down correct
ATMH.US All Things Mobile Analytic Inc 20260831 0 0.0504 0.0592 0.0425 0.0539 2400 0.0539 up up correct
ATNI.US ATN International Inc 20260831 0 29.9 30.48 29.565 30.17 78926 30.17 up up correct
ATOM.US Atomera Incorporated 20260831 0 4.24 4.3 4.1 4.16 485545 4.16 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260831 0 2.57 2.5895 2.5 2.5 53194 2.5 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20260831 0 9.09 9.29 8.83 8.9 30242 8.9 down down correct
ATRC.US AtriCure Inc 20260831 0 48.23 48.845 46.6101 48.35 529117 48.35 up up correct
ATRO.US Astronics Corporation 20260831 0 74.69 74.74 72.56 73.67 371700 73.67 down down correct
ATXI.US Avenue Therapeutics Inc 20260831 0 0.452 0.452 0.452 0.452 308 0.452
AUB.US Atlantic Union Bankshares Corporation 20260831 0 40.62 40.68 40.13 40.33 723900 40.33 down down correct
AUBN.US Auburn National Bancorporation Inc 20260831 0 26.3 26.3 26.3 26.3 800 26.3
AUDC.US AudioCodes Ltd 20260831 0 10 10.175 10 10 78475 10
AUID.US Ipsidy Inc. Common Stock 20260831 0 0.58 0.5828 0.41 0.4505 7303870 0.4505 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260831 0 16.21 16.295 15.94 16.11 744268 16.11 down down correct
AUR.US Aurora Innovation Inc 20260831 0 5.737 5.8 5.47 5.63 29984700 5.63 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260831 0 7.39 7.4 7.06 7.18 602504 7.18 down down correct
AUROW.US Aurora Innovation Inc 20260831 0 0.08 0.085 0.08 0.08 43399 0.08
AUTL.US Autolus Therapeutics plc 20260831 0 2.315 2.38 2.295 2.35 1197017 2.35 up up correct
AUUD.US Auddia Inc 20260831 0 0.9787 0.99 0.9685 0.9872 84880 0.9872 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260831 0 13.41 13.56 12.97 13.42 4035340 13.42 up up correct
AVAV.US AeroVironment Inc 20260831 0 145.71 149.215 145.35 148.35 859342 148.35 up up correct
AVGO.US Broadcom Inc 20260831 0 369.52 372.75 366.3 370.34 21948000 370.34 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260831 0 5.36 5.41 5.31 5.35 198433 5.35 down down correct
AVNW.US Aviat Networks Inc 20260831 0 19.83 20.08 19.45 19.93 277100 19.93 up up correct
AVO.US Mission Produce Inc 20260831 0 12.7 12.975 12.61 12.72 705699 12.72 up up correct
AVPT.US Avepoint Inc 20260831 0 13.9 14.05 13.78 13.92 1332100 13.92 up up correct
AVT.US Avnet Inc 20260831 0 89.39 90.22 87.7101 89.56 1954080 89.56 up up correct
AVTX.US Avalo Therapeutics Inc 20260831 0 19.4 19.58 19 19.34 1377200 19.34 down down correct
AVXL.US Anavex Life Sciences Corp 20260831 0 2.95 2.97 2.78 2.8 1033700 2.8 down down correct
AWRE.US Aware Inc 20260831 0 1.28 1.28 1.17 1.22 41918 1.22 down up incorrect
AXGN.US AxoGen Inc 20260831 0 50.97 51.18 49.63 50.76 878100 50.76 down down correct
AXON.US Axon Enterprise Inc 20260831 0 590.87 597.49 560.11 566.56 1102300 566.56 down down correct
AXSM.US Axsome Therapeutics Inc 20260831 0 199 200.74 197.05 198.52 503700 198.52 down down correct
AXTI.US AXT Inc 20260831 0 60.05 63.2 58.5 60.61 6379100 60.61 up up correct
AYTU.US Aytu Biopharma Inc 20260831 0 2.25 2.2934 2.25 2.29 13577 2.29 up up correct
AZN.US AstraZeneca PLC 20260831 0 162.7 163.75 161.95 162.13 3067800 162.13 down down correct
BAC.US PQ 20260831 0 16.26 16.38 16.22 16.27 431020 16.27 up up correct
BAND.US Bandwidth Inc 20260831 0 48.29 50.05 46.54 48.43 1858103 48.43 up up correct
BANF.US BancFirst Corporation 20260831 0 110.29 110.33 108.73 109.22 99500 109.22 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260831 0 27.85 27.85 27.1 27.5 600 27.5 down down correct
BANR.US Banner Corporation 20260831 0 70.6 70.6 69.6 70.14 356300 70.14 down down correct
BANX.US StoneCastle Financial Corp 20260831 0 20.8 20.94 20.61 20.89 79600 20.89 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260831 0 0.34 0.36 0.316 0.353 1080100 0.353 up up correct
BATRA.US The Liberty Braves Group 20260831 0 55.52 55.845 54.91 55.01 76000 55.01 down up incorrect
BATRK.US The Liberty Braves Group 20260831 0 50.28 50.4 49.48 49.58 373800 49.58 down down correct
BBBY.US Bed Bath & Beyond Inc 20260831 0 4.01 4.09 3.86 3.93 2338800 3.93 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260831 0 9.15 9.195 8.76 9.03 172900 9.03 down down correct
BBGI.US Beasley Broadcast Group Inc 20260831 0 20.08 20.08 18.2601 19.37 181837 19.37 down down correct
BBIG.US Vinco Ventures Inc 20260831 0 0.0027 0.0195 0.0027 0.0043 5850 0.0043 up up correct
BBIO.US BridgeBio Pharma Inc 20260831 0 76.2 77.235 75.02 76.59 2063610 76.59 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260831 0 0.588 0.588 0.557 0.577 89900 0.577 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260831 0 6 6 6 6 0 6
BBSI.US Barrett Business Services Inc 20260831 0 34.35 34.75 33.52 34.4 155519 34.4 up down incorrect
BCAB.US BioAtla Inc 20260831 0 1.76 2.13 1.31 1.69 130236 1.69 down down correct
BCBP.US BCB Bancorp Inc 20260831 0 8.62 8.64 8.52 8.55 97321 8.55 down up incorrect
BCDA.US BioCardia Inc 20260831 0 1.14 1.17 1.1 1.14 141687 1.14
BCLI.US Brainstorm Cell Therapeutics Inc 20260831 0 1.07 1.09 0.98 1.07 23400 1.07
BCML.US BayCom Corp 20260831 0 30.32 30.38 29.5201 29.83 35355 29.83 down down correct
BCOR.US Blucora Inc 20260831 0 26.245 26.4221 26.245 26.4221 204 26.4221 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260831 0 17.675 17.69 17.67 17.67 4388 17.67 down down correct
BCPC.US Balchem Corporation 20260831 0 178.2 178.27 174.83 175.89 198246 175.89 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260831 0 9.72 9.72 9.46 9.7 2756100 9.7 down down correct
BCTX.US BriaCell Therapeutics Corp 20260831 0 3.72 3.8 3.47 3.59 260700 3.59 down down correct
BCYC.US Bicycle Therapeutics plc 20260831 0 4.21 4.32 4.1 4.13 235600 4.13 down down correct
BDSX.US Biodesix Inc 20260831 0 26.71 27.1 25.76 26.345 58000 26.345 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260831 0 2.22 2.225 2.1 2.1 507000 2.1 down down correct
BEAM.US Beam Therapeutics Inc 20260831 0 28.82 29.82 28.33 29.43 1308000 29.43 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260831 0 0.4703 0.4775 0.463 0.47 181751 0.47 down down correct
BEATW.US Heartbeam Inc. Warrant 20260831 0 0.009 0.009 0.009 0.009 15912 0.009
BEEM.US Beam Global 20260831 0 1.47 1.48 1.41 1.42 664100 1.42 down down correct
BELFA.US Bel Fuse Inc 20260831 0 208.29 208.38 203.75 204.77 165300 204.77 down up incorrect
BELFB.US Bel Fuse Inc 20260831 0 248.69 251.68 242.81 249.275 231699 249.275 up down incorrect
BFC.US Bank First Corporation 20260831 0 154.59 154.59 150.61 150.66 69000 150.66 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260831 0 1.555 1.6 1.5 1.53 744300 1.53 down up incorrect
BFST.US Business First Bancshares Inc 20260831 0 31.18 31.242 30.99 31.02 166100 31.02 down down correct
BHF.US Brighthouse Financial Inc 20260831 0 53.04 53.77 52.86 53.02 705400 53.02 down down correct
BHFAL.US Brighthouse Financial Inc 20260831 0 15.55 15.8399 15.52 15.76 38818 15.369 up up correct
BHFAM.US Brighthouse Financial Inc 20260831 0 10.21 10.4 9.9593 10.19 34266 10.19 down down correct
BHFAN.US Brighthouse Financial Inc 20260831 0 11.75 11.79 11.48 11.79 91063 11.79 up up correct
BHFAO.US Brighthouse Financial Inc 20260831 0 14.7 14.77 14.422 14.71 29905 14.71 up up correct
BHFAP.US Brighthouse Financial Inc 20260831 0 14.43 14.43 14.13 14.39 60500 14.39 down down correct
BIDU.US Baidu Inc 20260831 0 97.91 98.9 95.25 95.28 3385800 95.28 down down correct
BIIB.US Biogen Inc 20260831 0 216.47 218.89 213.58 216.65 831000 216.65 up up correct
BILI.US Bilibili Inc 20260831 0 16.53 16.6 16.15 16.16 2012767 16.16 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260831 0 0.41 0.5732 0.4001 0.43 5735272 0.43 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260831 0 2.5 2.56 2.45 2.455 290205 2.455 down down correct
BIVI.US BioVie Inc 20260831 0 2.374 2.49 2.28 2.28 1551930 2.28 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260831 0 0.906 0.906 0.833 0.87 544700 0.87 down down correct
BJRI.US BJ's Restaurants Inc 20260831 0 64.86 65.87 62.88 63.59 473900 63.59 down down correct
BKNG.US Booking Holdings Inc 20260831 0 203.98 203.98 198.845 199.09 5055859 199.09 down up incorrect
BKR.US Baker Hughes Company 20260831 0 63.12 63.96 62.69 63.55 11223700 63.55 up up correct
BKSC.US Bank of South Carolina Corporation 20260831 0 18.83 18.885 18.83 18.885 510 18.885 up down incorrect
BKYI.US BIO 20260831 0 3.1 3.26 3.0001 3.1 11942 3.1
BL.US BlackLine Inc 20260831 0 32.47 33.711 32.45 33.22 1122200 33.22 up up correct
BLBD.US Blue Bird Corporation 20260831 0 59.04 59.315 57.8 58.15 601371 58.15 down down correct
BLDP.US Ballard Power Systems Inc 20260831 0 2.24 2.33 2.23 2.31 2737200 2.31 up up correct
BLFS.US BioLife Solutions Inc 20260831 0 36.05 37.1 36.05 37.07 1250413 37.07 up up correct
BLIN.US Bridgeline Digital Inc 20260831 0 0.97 1.01 0.9502 1 32346 1 up up correct
BLKB.US Blackbaud Inc 20260831 0 48.02 48.64 47.65 48.06 349142 48.06 up up correct
BLMN.US Bloomin' Brands Inc 20260831 0 10.62 10.765 10.225 10.3 2065021 10.3 down down correct
BLNK.US Blink Charging Co 20260831 0 0.522 0.53 0.5115 0.5198 1454341 0.5198 down down correct
BLRX.US BioLineRx Ltd 20260831 0 2.9 2.91 2.55 2.8 214300 2.8 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260831 0 14.475 14.5299 14 14.13 1259930 14.13 down up incorrect
BMBL.US Bumble Inc 20260831 0 2.72 2.76 2.7 2.74 1614128 2.74 up up correct
BMEA.US Biomea Fusion Inc 20260831 0 1.72 1.8 1.68 1.68 1018960 1.68 down up incorrect
BMRA.US Biomerica Inc 20260831 0 2.15 2.16 2.01 2.09 51100 2.09 down down correct
BMRC.US Bank of Marin Bancorp 20260831 0 26.46 26.68 25.99 26.58 158785 26.58 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260831 0 65.95 66.2972 64.33 65.23 2299114 65.23 down down correct
BNGO.US Bionano Genomics Inc 20260831 0 1.18 1.22 1.15 1.22 177400 1.22 up up correct
BNR.US Burning Rock Biotech Limited 20260831 0 9.56 9.79 9.4 9.45 5704 9.45 down down correct
BNTC.US Benitec Biopharma Inc 20260831 0 12.37 12.565 12.011 12.17 60800 12.17 down up incorrect
BNTX.US BioNTech SE 20260831 0 102.01 103 100.8391 101.61 1089897 101.61 down down correct
BOKF.US BOK Financial Corporation 20260831 0 137.25 137.25 135.73 136.08 172000 136.08 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260831 0 3.92 4.04 3.8 3.98 4958 3.98 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260831 0 1.1427 1.1427 1.11 1.14 1736 1.14 down down correct
BOOM.US DMC Global Inc 20260831 0 6.85 7.11 6.85 7.07 71926 7.07 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260831 0 4.74 4.79 4.59 4.68 64100 4.68 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260831 0 27 27.13 26.8 27.04 35219 27.04 up down incorrect
BOXL.US Boxlight Corporation 20260831 0 5.99 6.31 5.7 6.28 30423 6.28 up down incorrect
BPOP.US Popular Inc 20260831 0 170.12 170.54 168.01 168.19 482200 168.19 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260831 0 25.16 25.5 25.16 25.5 22500 25.5 up up correct
BPRN.US The Bank of Princeton 20260831 0 42.49 42.76 41.92 42.22 20200 42.22 down up incorrect
BPTH.US Bio 20260831 0 0.02 0.03 0.02 0.03 2600 0.03 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260831 0 16.64 17.35 16.64 17 45519 16.609 up up correct
BPYPN.US Brookfield Property Partners L.P 20260831 0 14.0899 14.13 14.06 14.09 28652 13.731 up up correct
BPYPO.US Brookfield Property Partners L.P 20260831 0 15.35 15.5 15.35 15.435 39060 15.037 up up correct
BPYPP.US Brookfield Property Partners L.P 20260831 0 16.4304 16.45 16.3 16.45 10214 16.044 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260831 0 1.46 1.51 1.38 1.38 36535 1.38 down up incorrect
BRID.US Bridgford Foods Corporation 20260831 0 6.1103 6.1103 6.09 6.09 1110 6.09 down down correct
BRKL.US Brookline Bancorp Inc 20260831 0 24.22 24.2777 24.22 24.2777 127 24.2777 up up correct
BRKR.US Bruker Corporation 20260831 0 57.18 58.36 56.03 58.01 1859800 58.01 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260831 0 1.36 1.438 1.325 1.41 152100 1.41 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260831 0 0.2 0.205 0.1992 0.2024 216168 0.2024 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260831 0 34.03 34.79 33.85 34.04 2197084 34.04 up up correct
BSBK.US Bogota Financial Corp 20260831 0 9.12 9.28 9.1 9.16 1819 9.16 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260831 0 18.88 19.06 18.4701 18.8 20485 18.8 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260831 0 0.001 0.001 0.001 0.001 0 0.001
BSRR.US Sierra Bancorp 20260831 0 39.985 40.32 39.39 39.62 42439 39.62 down up incorrect
BSVN.US Bank7 Corp 20260831 0 52 52.605 51.34 51.36 37915 51.36 down up incorrect
BSY.US Bentley Systems Incorporated 20260831 0 37.1 37.415 36.725 36.75 2119500 36.75 down down correct
BTAI.US BioXcel Therapeutics Inc 20260831 0 0.151 0.17 0.142 0.163 10782700 0.163 up up correct
BTBD.US BT Brands Inc. Common Stock 20260831 0 1.51 1.56 1.4195 1.53 71894 1.53 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260831 0 0.0483 0.0483 0.03 0.0316 10 0.0316 down up incorrect
BTBT.US Bit Digital Inc 20260831 0 1.42 1.45 1.38 1.43 14990800 1.43 up down incorrect
BTCS.US BTCS Inc. Common Stock 20260831 0 1.36 1.38 1.31 1.36 1196200 1.36
BTCY.US Biotricity Inc. Common Stock 20260831 0 0.124 0.124 0.1199 0.124 4792 0.124
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260831 0 8.98 9.06 8.91 8.94 386300 8.94 down down correct
BUSE.US First Busey Corporation 20260831 0 30.28 30.39 30.05 30.1 647900 30.1 down down correct
BVS.US Bioventus Inc 20260831 0 13.75 13.75 13.44 13.65 512529 13.65 down down correct
BWAY.US BrainsWay Ltd 20260831 0 14.42 14.67 14.19 14.52 80929 14.52 up up correct
BWB.US Bridgewater Bancshares Inc 20260831 0 21.25 21.317 21.055 21.07 80100 21.07 down down correct
BWEN.US Broadwind Inc 20260831 0 4.34 4.52 4.25 4.3 493269 4.3 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260831 0 66.36 66.56 65.0425 65.74 43375 65.74 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20260831 0 42.54 42.62 42.54 42.59 283322 42.59 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260831 0 15.89 16.013 15.78 15.88 32400 15.88 down down correct
BYFC.US Broadway Financial Corporation 20260831 0 12.02 12.02 11.88 11.88 800 11.88 down up incorrect
BYND.US Beyond Meat Inc 20260831 0 13.81 13.85 13.27 13.3 493100 13.3 down down correct
BYRN.US Byrna Technologies Inc 20260831 0 3.59 3.65 3.52 3.61 304600 3.61 up up correct
BYSI.US BeyondSpring Inc 20260831 0 0.639 0.663 0.612 0.621 55800 0.621 down down correct
BZ.US Kanzhun Ltd ADR 20260831 0 17.7 17.75 17.265 17.36 6629100 17.36 down up incorrect
BZUN.US Baozun Inc 20260831 0 3.03 3.055 2.84 2.84 212938 2.84 down down correct
CAAS.US China Automotive Systems Inc 20260831 0 5.04 5.58 5.04 5.51 71000 5.51 up down incorrect
CABA.US Cabaletta Bio Inc 20260831 0 3.105 3.205 3.08 3.11 3030486 3.11 up up correct
CAC.US Camden National Corporation 20260831 0 56.45 57.71 54.8 56.48 106121 56.48 up up correct
CACC.US Credit Acceptance Corporation 20260831 0 591.53 603.04 591.53 599.74 105900 599.74 up up correct
CADCX.US CADCX 20260831 0 23.58 23.58 23.58 23.58 0 23.58
CADEX.US CADEX 20260831 0 23.66 23.66 23.66 23.66 0 23.66
CADFX.US CION Ares Diversified Credit Fund W 20260831 0 23.91 23.91 23.91 23.91 0 23.91
CADL.US Candel Therapeutics Inc. Common Stock 20260831 0 13.02 13.22 12.63 13.07 895013 13.07 up up correct
CADSX.US CADSX 20260831 0 23.78 23.78 23.78 23.78 0 23.78
CADUX.US CADUX 20260831 0 23.87 23.87 23.87 23.87 0 23.87
CADWX.US CADWX 20260831 0 23.72 23.72 23.72 23.72 0 23.72
CAKE.US The Cheesecake Factory Incorporated 20260831 0 111.87 113.7999 107.63 109.49 2599050 109.49 down down correct
CALA.US Calithera Biosciences Inc 20260831 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260831 0 79.77 80.7 78.64 78.92 1237200 78.92 down down correct
CAMP.US CalAmp Corp 20260831 0 4.18 4.18 3.87 3.96 190292 3.96 down down correct
CAMT.US Camtek Ltd 20260831 0 135.21 136.35 132.12 134 332971 134 down down correct
CAN.US Canaan Inc 20260831 0 0.394 0.394 0.353 0.365 14230200 0.365 down down correct
CAPR.US Capricor Therapeutics Inc 20260831 0 9.5 10.27 9.07 9.91 4558800 9.91 up down incorrect
CAR.US Avis Budget Group Inc 20260831 0 137.68 149.56 135.13 147.49 845200 147.49 up up correct
CARE.US Carter Bankshares Inc 20260831 0 31.57 31.57 31.01 31.24 256600 31.24 down up incorrect
CARG.US CarGurus Inc 20260831 0 36.56 36.56 35.285 35.66 1284300 35.66 down up incorrect
CARV.US Carver Bancorp Inc 20260831 0 1.56 1.626 1.56 1.626 1033 1.626 up up correct
CASH.US Meta Financial Group Inc 20260831 0 81.18 81.775 80.675 81.46 225225 81.46 up up correct
CASS.US Cass Information Systems Inc 20260831 0 56.42 57.095 55.6 56.11 136658 56.11 down down correct
CASY.US Casey's General Stores Inc 20260831 0 756.34 764.18 747.16 752.21 419800 752.21 down up incorrect
CATY.US Cathay General Bancorp 20260831 0 61.65 61.74 61.05 61.21 513100 61.21 down down correct
CBAN.US Colony Bankcorp Inc 20260831 0 21.19 21.4 21.05 21.15 98525 21.15 down down correct
CBAT.US CBAK Energy Technology Inc 20260831 0 0.93 1.06 0.93 1.01 2150300 1.01 up up correct
CBFV.US CB Financial Services Inc 20260831 0 37.6 37.6 37.37 37.37 4657 37.37 down down correct
CBIO.US Catalyst Biosciences Inc 20260831 0 17.65 17.65 16.14 16.6 162999 16.6 down down correct
CBNK.US Capital Bancorp Inc 20260831 0 36.57 36.65 36.085 36.14 50887 36.14 down down correct
CBOE.US Cboe Global Markets Inc 20260831 0 309 310.08 299.14 300.2 2110100 300.2 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260831 0 55.34 57.2 54.57 55.24 1055809 55.24 down down correct
CBSH.US Commerce Bancshares Inc 20260831 0 58.03 58.04 57.5 57.71 929200 57.71 down down correct
CCAP.US Crescent Capital BDC Inc 20260831 0 10.42 10.705 10.42 10.62 274100 10.62 up up correct
CCB.US Coastal Financial Corporation 20260831 0 48.47 49.25 46.86 47.11 160031 47.11 down down correct
CCBG.US Capital City Bank Group Inc 20260831 0 51.35 51.35 50.44 50.48 78838 50.48 down down correct
CCCC.US C4 Therapeutics Inc 20260831 0 3.83 3.86 3.695 3.71 1857200 3.71 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260831 0 24.79 24.79 24.435 24.635 51700 24.635 down down correct
CCEL.US Cryo 20260831 0 4 4.22 4 4.2 10254 4.2 up up correct
CCEP.US Coca 20260831 0 109.03 109.05 107.8 108.02 1520900 108.02 down up incorrect
CCLFX.US CCLFX 20260831 0 10.35 10.35 10.35 10.35 0 10.35
CCNE.US CNB Financial Corporation 20260831 0 33.96 34.11 33.61 33.82 116681 33.63 down down correct
CCNEP.US CNB Financial Corporation 20260831 0 24.8 24.8 24.8 24.8 0 24.8
CCOI.US Cogent Communications Holdings Inc 20260831 0 9.42 9.685 9.19 9.54 1618807 9.54 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260831 0 37.72 38.57 37.07 38.25 177600 38.25 up up correct
CCXI.US ChemoCentryx Inc 20260831 0 13.94 13.965 13.27 13.375 1545199 13.375 down down correct
CD.US Chindata Group Holdings Limited 20260831 0 3.21 3.365 2.975 2.99 166900 2.99 down down correct
CDLX.US Cardlytics Inc 20260831 0 4.01 4.12 3.86 4.03 63600 4.03 up up correct
CDNA.US CareDx Inc 20260831 0 49.16 50.28 46.688 50.11 1533700 50.11 up up correct
CDNS.US Cadence Design Systems Inc 20260831 0 336.22 342.38 336.22 338.78 1607100 338.78 up up correct
CDW.US CDW Corporation 20260831 0 148.36 152.63 147.4 151.58 2230000 151.58 up up correct
CDXS.US Codexis Inc 20260831 0 1.59 1.72 1.56 1.7 1388900 1.7 up up correct
CDZI.US Cadiz Inc 20260831 0 3.985 4.09 3.885 3.97 1150765 3.97 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260831 0 22.15 22.15 21.9758 22 3556 22 down down correct
CEDAX.US CEDAX 20260831 0 21.98 21.98 21.98 21.98 0 21.98
CEDIX.US Destra International & Event 20260831 0 22.02 22.02 22.02 22.02 0 22.02
CEDTX.US CEDTX 20260831 0 21.82 21.82 21.82 21.82 0 21.82
CELC.US Celcuity Inc 20260831 0 87.61 89.805 86.99 89.06 819000 89.06 up up correct
CELH.US Celsius Holdings Inc 20260831 0 32.3 33 31.35 31.45 7990200 31.45 down down correct
CELU.US Celularity Inc 20260831 0 1.42 1.9643 1.38 1.85 3422193 1.85 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20260831 0 0.0298 0.0298 0.0298 0.0298 126 0.0298
CENT.US Central Garden & Pet Company 20260831 0 43.61 44.01 42.87 42.98 138692 42.98 down down correct
CENTA.US Central Garden & Pet Company 20260831 0 37.62 37.84 37.1 37.21 413400 37.21 down down correct
CENX.US Century Aluminum Company 20260831 0 47 47.38 45.28 45.77 1261200 45.77 down down correct
CERS.US Cerus Corporation 20260831 0 2.63 2.67 2.56 2.64 1321100 2.64 up up correct
CERT.US Certara Inc 20260831 0 8.22 8.31 8.03 8.29 1712500 8.29 up up correct
CETX.US Cemtrex Inc 20260831 0 2.59 2.665 2.55 2.6 15257 2.6 up up correct
CEVA.US CEVA Inc 20260831 0 27.35 27.77 26.72 27.05 490800 27.05 down down correct
CFBK.US CF Bankshares Inc 20260831 0 34.75 34.86 34.45 34.56 21400 34.56 down down correct
CFFI.US C&F Financial Corporation 20260831 0 91.27 92.67 90.14 91.01 75023 91.01 down down correct
CFFN.US Capitol Federal Financial Inc 20260831 0 8.66 8.66 8.565 8.61 642215 8.61 down down correct
CG.US The Carlyle Group Inc 20260831 0 48.81 48.865 48.34 48.39 2513049 48.39 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260831 0 16.085 16.11 15.94 15.99 20304 15.99 down down correct
CGBD.US TCG BDC Inc 20260831 0 11.78 12.1 11.75 11.98 719934 11.98 up down incorrect
CGC.US Canopy Growth Corporation 20260831 0 0.9938 1.01 0.9841 0.995 1847526 0.995 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260831 0 22.19 22.19 22.19 22.19 0 22.19
CGEM.US Cullinan Oncology Inc 20260831 0 21.5 22.23 21.34 22.07 682500 22.07 up down incorrect
CGEN.US Compugen Ltd 20260831 0 2.63 2.63 2.52 2.56 175117 2.56 down down correct
CGNT.US Cognyte Software Ltd 20260831 0 8.7 9.11 8.7 8.86 714477 8.86 up up correct
CGNX.US Cognex Corporation 20260831 0 60.46 61.03 60.11 60.96 1632300 60.96 up up correct
CGO.US Calamos Global Total Return Fund 20260831 0 13.1 13.23 13.08 13.18 26100 13.18 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260831 0 1.02 1.05 1.01 1.03 289000 1.03 up up correct
CHCI.US Comstock Holding Companies Inc 20260831 0 19.85 20.79 19.61 19.76 60500 19.76 down down correct
CHCO.US City Holding Company 20260831 0 143.2 143.98 142.25 142.95 146600 142.95 down down correct
CHDN.US Churchill Downs Incorporated 20260831 0 89.31 89.925 87.365 87.48 852295 87.48 down down correct
CHEF.US The Chefs' Warehouse Inc 20260831 0 114.8 116.01 111.32 112.47 885600 112.47 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260831 0 12.77 12.84 12.66 12.71 141200 12.71 down down correct
CHKP.US Check Point Software Technologies Ltd 20260831 0 137.37 141.7299 137.37 138.91 909665 138.91 up up correct
CHMG.US Chemung Financial Corporation 20260831 0 81.18 81.51 80.625 81.07 52516 81.07 down down correct
CHNR.US China Natural Resources Inc 20260831 0 3.95 4.05 3.95 4.05 2824 4.05 up down incorrect
CHRS.US Coherus BioSciences Inc 20260831 0 1.39 1.41 1.3 1.35 1127700 1.35 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260831 0 150.09 151.49 148.86 149.66 1411000 149.66 down down correct
CHSCL.US CHS Inc 20260831 0 25.44 25.57 25.37 25.54 34600 25.54 up up correct
CHSCM.US CHS Inc 20260831 0 24.29 24.5 24.25 24.5 35000 24.5 up up correct
CHSCN.US CHS Inc 20260831 0 25.01 25.28 25 25.2 25700 25.2 up up correct
CHSCO.US CHS Inc 20260831 0 26 26 25.77 25.99 28100 25.99 down down correct
CHSCP.US CHS Inc 20260831 0 26.57 26.71 26.57 26.69 20600 26.69 up up correct
CHTR.US Charter Communications Inc 20260831 0 151.96 153.75 149.66 152.44 2831598 152.44 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260831 0 8.48 8.51 8.41 8.44 199500 8.44 down down correct
CHY.US Calamos Convertible and High Income Fund 20260831 0 13.04 13.04 12.79 12.89 206200 12.89 down down correct
CIFR.US Cipher Mining Inc 20260831 0 15.12 15.59 14.79 15.5 19235784 15.5 up up correct
CIGI.US Colliers International Group Inc 20260831 0 102.84 102.97 99.74 100.66 197900 100.66 down up incorrect
CINF.US Cincinnati Financial Corporation 20260831 0 171.31 171.61 169.53 169.9 588300 169.9 down down correct
CIVB.US Civista Bancshares Inc 20260831 0 27.26 27.3 26.95 26.98 222900 26.98 down up incorrect
CIZN.US Citizens Holding Company 20260831 0 10.4875 10.4875 10.35 10.35 4761 10.35 down up incorrect
CLAR.US Clarus Corporation 20260831 0 3.8 3.8 3.7 3.72 104100 3.72 down down correct
CLBK.US Columbia Financial Inc 20260831 0 11.6 11.67 11.47 11.62 3223500 11.62 up up correct
CLBT.US Cellebrite DI 20260831 0 11.8 12.13 11.8 12 1330290 12 up up correct
CLDX.US Celldex Therapeutics Inc 20260831 0 38.86 39.84 38.74 39.63 696900 39.63 up up correct
CLFD.US Clearfield Inc 20260831 0 29.55 29.99 28.83 29.01 127800 29.01 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260831 0 0.38 0.96 0.361 0.388 182733300 0.388 up up correct
CLIR.US ClearSign Technologies Corporation 20260831 0 4.35 4.36 4.215 4.26 4953 4.26 down down correct
CLLS.US Cellectis S.A 20260831 0 3.34 3.52 3.3 3.35 13187 3.35 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260831 0 48.57 49.9 46.53 49.73 1085398 49.73 up up correct
CLNE.US Clean Energy Fuels Corp 20260831 0 1.65 1.66 1.59 1.59 1258500 1.59 down down correct
CLNN.US Clene Inc 20260831 0 4.31 4.32 4.11 4.28 41300 4.28 down down correct
CLOV.US Clover Health Investments Corp 20260831 0 4.21 4.25 4.14 4.15 3601637 4.15 down down correct
CLPS.US CLPS Incorporation 20260831 0 1.075 1.1 1.06 1.1 14000 1.1 up up correct
CLPT.US ClearPoint Neuro Inc 20260831 0 15.56 15.57 15.06 15.14 414600 15.14 down down correct
CLRB.US Cellectar Biosciences Inc 20260831 0 2.52 2.55 2.49 2.51 17294 2.51 down down correct
CLRO.US ClearOne Inc 20260831 0 5.43 5.43 5.16 5.21 13800 5.21 down down correct
CLSK.US CleanSpark Inc 20260831 0 11.61 11.65 11.31 11.62 10323900 11.62 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260831 0 17.81 18.12 17.79 17.81 7100 17.81
CLVR.US Clever Leaves Holdings Inc 20260831 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260831 0 1.61 1.66 1.6 1.66 14250 1.66 up up correct
CMCO.US Columbus McKinnon Corporation 20260831 0 18 18.05 17.49 17.66 394958 17.66 down up incorrect
CMCSA.US Comcast Corporation 20260831 0 26.83 26.97 26.6 26.62 23305500 26.62 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20260831 0 3.89 4.04 3.84 3.94 5400 3.94 up up correct
CME.US CME Group Inc 20260831 0 284.15 287.435 282.87 285.5 3293768 285.5 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260831 0 2.7 2.8 2.64 2.72 41600 2.72 up up correct
CMPR.US Cimpress plc 20260831 0 89.4 89.99 87.4 89.11 195300 89.11 down down correct
CMPS.US COMPASS Pathways plc 20260831 0 13.795 13.9394 13.4332 13.51 1775935 13.51 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260831 0 2.4 2.4 2.31 2.39 3523042 2.39 down down correct
CMTL.US Comtech Telecommunications Corp 20260831 0 1.7 1.72 1.68 1.69 240000 1.69 down down correct
CNDT.US Conduent Incorporated 20260831 0 1.71 1.745 1.685 1.72 925594 1.72 up down incorrect
CNET.US ZW Data Action Technologies Inc 20260831 0 1.41 1.41 1.38 1.39 3300 1.39 down up incorrect
CNEY.US CN Energy Group. Inc 20260831 0 0.582 0.599 0.553 0.575 15800 0.575 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20260831 0 31.73 31.75 31.31 31.44 352400 31.44 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260831 0 25.32 25.4299 25.2 25.31 12930 25.31 down down correct
CNRLX.US CNRLX 20260831 0 17.35 17.35 17.35 17.35 0 17.35
CNROX.US CNROX 20260831 0 4.41 4.41 4.41 4.41 0 4.41
CNSP.US CNS Pharmaceuticals Inc 20260831 0 5.63 5.98 5.61 5.98 5100 5.98 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260831 0 2.27 2.35 2.16 2.2 571345 2.2 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260831 0 0.385 0.3986 0.3746 0.3897 1280727 0.3897 up down incorrect
CNTY.US Century Casinos Inc 20260831 0 1.26 1.265 1.2344 1.26 12322 1.26
CNXC.US Concentrix Corporation 20260831 0 29.375 30.315 28.32 30.1 1629896 30.1 up down incorrect
CNXN.US PC Connection Inc 20260831 0 79.57 80.53 78.87 79.87 127200 79.87 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260831 0 61.7 61.82 58.7 58.715 1040691 58.715 down up incorrect
COCP.US Cocrystal Pharma Inc 20260831 0 1.1 1.16 1.1 1.16 48300 1.16 up down incorrect
CODA.US Coda Octopus Group Inc 20260831 0 10 10.12 9.93 10.05 43909 10.05 up up correct
CODX.US Co 20260831 0 1.21 1.2718 1.2 1.24 70138 1.24 up up correct
COF.US PN 20260831 0 15.25 15.27 15.03 15.19 60808 15.19 down down correct
COFS.US ChoiceOne Financial Services Inc 20260831 0 33.46 33.51 33.03 33.21 95537 33.21 down down correct
COGT.US Cogent Biosciences Inc 20260831 0 34.61 35.21 34.11 35 1849678 35 up up correct
COHR.US Coherent Inc 20260831 0 280.25 281.99 275.12 277.83 5049000 277.83 down down correct
COHU.US Cohu Inc 20260831 0 48.2 48.66 45.97 46.1 823400 46.1 down down correct
COIN.US Coinbase Global Inc 20260831 0 178.51 189.95 176.71 188.12 10710600 188.12 up up correct
COKE.US Coca 20260831 0 198.49 198.49 192.03 195.57 651700 195.57 down down correct
COLB.US Columbia Banking System Inc 20260831 0 30.13 30.13 29.6 29.64 2374700 29.64 down down correct
COLL.US Collegium Pharmaceutical Inc 20260831 0 25.12 25.425 24.465 24.61 1035431 24.61 down down correct
COLM.US Columbia Sportswear Company 20260831 0 57.81 57.82 56.76 57.4 736400 57.4 down down correct
COMS.US COMSovereign Holding Corp 20260831 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260831 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260831 0 6.84 7.73 6.77 7.6 124500 7.6 up up correct
CORT.US Corcept Therapeutics Incorporated 20260831 0 113.64 114.53 111.23 113.35 636500 113.35 down down correct
COST.US Costco Wholesale Corporation 20260831 0 945.19 949.3 940.71 943.89 2393041 943.89 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260831 0 15.91 15.91 15.91 15.91 228 15.91
CPIX.US Cumberland Pharmaceuticals Inc 20260831 0 8.21 8.5 6.58 6.69 190728 6.69 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260831 0 0.344 0.344 0.311 0.318 483900 0.318 down down correct
CPRDX.US CPRDX 20260831 0 11.33 11.33 11.33 11.33 0 11.33
CPREX.US CPREX 20260831 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260831 0 11.33 11.33 11.33 11.33 0 11.33
CPRT.US Copart Inc 20260831 0 32.96 33.48 32.76 32.99 9723100 32.99 up up correct
CPRTX.US CPRTX 20260831 0 11.32 11.32 11.32 11.32 0 11.32
CPSH.US CPS Technologies Corporation 20260831 0 3.81 4.03 3.67 3.89 419827 3.89 up up correct
CPSS.US Consumer Portfolio Services Inc 20260831 0 9.43 9.54 9.185 9.23 15455 9.23 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260831 0 13.47 13.47 13.25 13.3 70700 13.3 down down correct
CRAI.US CRA International Inc 20260831 0 174.88 175 171.545 174.5 118813 174.5 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260831 0 10.86 11 10.39 10.91 473600 10.91 up up correct
CRBU.US Caribou Biosciences Inc 20260831 0 1.61 1.63 1.525 1.54 1010331 1.54 down down correct
CRCT.US Cricut Inc 20260831 0 5.81 5.925 5.74 5.9 885060 5.9 up up correct
CRDF.US Cardiff Oncology Inc 20260831 0 0.94 1.01 0.9 0.99 590400 0.99 up up correct
CRDFX.US CRDFX 20260831 0 22.19 22.19 22.19 22.19 0 22.19
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260831 0 22.19 22.19 22.19 22.19 0 22.19
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260831 0 1.92 1.98 1.88 1.975 780100 1.975 up up correct
CRDLX.US CRDLX 20260831 0 22.19 22.19 22.19 22.19 0 22.19
CRDTX.US Griffin Inst Access Credit Fund CL A 20260831 0 22.2 22.2 22.2 22.2 0 22.2
CREDX.US CREDX 20260831 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260831 0 0.1995 0.1999 0.19 0.19 34357 0.19 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260831 0 11.13 11.59 11.12 11.5 370739 11.5 up up correct
CREX.US Creative Realities Inc 20260831 0 2.885 2.885 2.73 2.73 20207 2.73 down up incorrect
CRIS.US Curis Inc 20260831 0 1.48 1.53 1.4085 1.49 35842 1.49 up up correct
CRKN.US Crown ElectroKinetics Corp 20260831 0 0.0121 0.0121 0.0121 0.0121 0 0.0121
CRMD.US CorMedix Inc 20260831 0 8.26 8.29 8.06 8.26 980500 8.26
CRMT.US America's Car 20260831 0 2.36 2.42 2.271 2.3 253050 2.3 down down correct
CRNC.US Cerence Inc 20260831 0 8.415 8.745 8.415 8.44 453200 8.44 up up correct
CRNT.US Ceragon Networks Ltd 20260831 0 2.08 2.1092 2.0674 2.07 319568 2.07 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260831 0 84.96 85.01 84.92 84.95 8204900 84.95 down down correct
CRON.US Cronos Group Inc 20260831 0 3.36 3.39 3.32 3.37 1068285 3.37 up up correct
CROX.US Crocs Inc 20260831 0 120.4 120.815 117.785 120.38 1074574 120.38 down down correct
CRSP.US CRISPR Therapeutics AG 20260831 0 56.55 57.49 56.2 56.98 1391037 56.98 up up correct
CRSR.US Corsair Gaming Inc 20260831 0 12.005 12.29 11.866 12.15 1265100 12.15 up up correct
CRTO.US Criteo S.A 20260831 0 17.72 17.92 17.46 17.65 199293 17.65 down down correct
CRUS.US Cirrus Logic Inc 20260831 0 108.92 109.745 108.08 109.51 1189291 109.51 up up correct
CRVL.US CorVel Corporation 20260831 0 69.37 69.57 68.51 68.88 189309 68.88 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260831 0 14.09 14.16 13.71 14.04 883000 14.04 down down correct
CRWD.US CrowdStrike Holdings Inc 20260831 0 221.835 233.88 221 231 17823542 231 up up correct
CRWS.US Crown Crafts Inc 20260831 0 2.88 2.88 2.76 2.82 49100 2.82 down down correct
CSBR.US Champions Oncology Inc 20260831 0 5.015 5.0208 4.97 4.995 744 4.995 down down correct
CSCO.US Cisco Systems Inc 20260831 0 110.28 111.38 109.61 110.49 20842200 110.49 up up correct
CSGP.US CoStar Group Inc 20260831 0 31.945 32.585 31.79 32.07 33462504 32.07 up down incorrect
CSIQ.US Canadian Solar Inc 20260831 0 13.1 13.12 12.24 12.33 3386100 12.33 down up incorrect
CSPI.US CSP Inc 20260831 0 8.06 8.2 7.91 7.91 5800 7.91 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260831 0 20.93 21.1 20.79 20.94 172900 20.94 up up correct
CSTE.US Caesarstone Ltd 20260831 0 3.04 3.05 2.865 2.88 173228 2.88 down down correct
CSTL.US Castle Biosciences Inc 20260831 0 33.03 33.295 32.36 33.03 258000 33.03
CSWC.US Capital Southwest Corporation 20260831 0 25.44 25.75 25.39 25.57 546291 25.57 up up correct
CSX.US CSX Corporation 20260831 0 51.05 51.24 50.36 50.51 11822600 50.51 down down correct
CTAS.US Cintas Corporation 20260831 0 203.3 203.7 200.67 201.79 1726500 201.79 down down correct
CTBI.US Community Trust Bancorp Inc 20260831 0 76.36 76.39 75.3901 76.13 104315 76.13 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260831 0 4.63 4.805 4.48 4.78 958630 4.78 up up correct
CTMX.US CytomX Therapeutics Inc 20260831 0 3.2 3.375 3.17 3.36 2381133 3.36 up up correct
CTRE.US CareTrust REIT Inc 20260831 0 38.88 39.04 38.371 38.95 2906900 38.95 up up correct
CTRM.US Castor Maritime Inc 20260831 0 2.36 2.38 2.24 2.24 20000 2.24 down down correct
CTRN.US Citi Trends Inc 20260831 0 67.23 68.57 65.95 68.07 95400 68.07 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260831 0 63.34 64.91 63.13 64.58 8661403 64.58 up up correct
CTSO.US Cytosorbents Corporation 20260831 0 0.341 0.344 0.312 0.341 111600 0.341
CTXR.US Citius Pharmaceuticals Inc 20260831 0 0.58 0.593 0.57 0.58 280900 0.58
CUE.US Cue Biopharma Inc 20260831 0 27.48 28.9749 25.075 25.52 101119 25.52 down down correct
CUEN.US Cuentas Inc 20260831 0 0.505 0.505 0.5 0.5 6833 0.5 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260831 0 16.8 16.8 16.8 16.8 100 16.8
CURI.US CuriosityStream Inc 20260831 0 2.62 2.7 2.565 2.68 1938500 2.68 up down incorrect
CVBF.US CVB Financial Corp 20260831 0 22.19 22.19 21.98 22.17 1093000 22.17 down down correct
CVCO.US Cavco Industries Inc 20260831 0 565 565.45 554.08 559.13 110949 559.13 down down correct
CVGI.US Commercial Vehicle Group Inc 20260831 0 3.11 3.16 3.04 3.1 298400 3.1 down down correct
CVLG.US Covenant Logistics Group Inc 20260831 0 34.94 35.38 34.46 35.35 119613 35.35 up up correct
CVLT.US Commvault Systems Inc 20260831 0 136.31 138.44 135 137.52 531100 137.52 up up correct
CVRX.US CVRx Inc. Common Stock 20260831 0 2.97 2.99 2.81 2.96 737784 2.96 down up incorrect
CVV.US CVD Equipment Corporation 20260831 0 7 7.165 6.69 6.8 44714 6.8 down down correct
CWBC.US Community West Bancshares 20260831 0 25.72 26 25.44 25.93 162900 25.93 up up correct
CWCO.US Consolidated Water Co. Ltd 20260831 0 29.69 30.04 29.36 29.77 106042 29.77 up up correct
CWST.US Casella Waste Systems Inc 20260831 0 92.81 93.65 91.75 92.25 442200 92.25 down up incorrect
CXDO.US Crexendo Inc 20260831 0 6.26 6.3 6.11 6.14 175184 6.14 down down correct
CYAN.US Cyanotech Corporation 20260831 0 0.42 0.42 0.42 0.42 900 0.42
CYCN.US Cyclerion Therapeutics Inc 20260831 0 3.77 3.89 3.545 3.68 165500 3.68 down down correct
CYPS.US Cyclo3pss Corporation 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260831 0 15.92 16.06 15.77 16 482500 16 up up correct
CYTK.US Cytokinetics Incorporated 20260831 0 71.54 71.79 69.31 70.91 3078140 70.91 down down correct
CZNC.US Citizens & Northern Corporation 20260831 0 25.54 25.54 25.29 25.34 40107 25.34 down down correct
CZR.US Caesars Entertainment Inc 20260831 0 29.75 29.75 29.6 29.7 4241300 29.7 down down correct
CZWI.US Citizens Community Bancorp Inc 20260831 0 21.06 21.06 20.63 20.83 42775 20.83 down down correct
DAKT.US Daktronics Inc 20260831 0 19.35 19.58 19.22 19.53 404965 19.53 up up correct
DARE.US Daré Bioscience Inc 20260831 0 0.76 0.82 0.73 0.761 639300 0.761 up up correct
DBGI.US Digital Brands Group Inc 20260831 0 6.68 6.73 6.0704 6.405 78377 6.405 down down correct
DBVT.US DBV Technologies S.A 20260831 0 13.75 13.86 13.57 13.82 179194 13.82 up down incorrect
DBX.US Dropbox Inc 20260831 0 35.612 35.95 35.09 35.19 5709680 35.19 down up incorrect
DCBO.US Docebo Inc 20260831 0 25.74 27 25.705 26.54 88920 26.54 up down incorrect
DCGO.US DocGo Inc 20260831 0 0.395 0.395 0.379 0.381 561100 0.381 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260831 0 40.27 40.61 40.26 40.4 283700 40.4 up down incorrect
DCTH.US Delcath Systems Inc 20260831 0 16.27 16.48 16.1 16.46 402700 16.46 up down incorrect
DDOG.US Datadog Inc 20260831 0 233.965 239.7 232.3 237.04 4242308 237.04 up up correct
DFH.US Dream Finders Homes Inc 20260831 0 14.41 14.545 14.02 14.05 586683 14.05 down down correct
DGICA.US Donegal Group Inc 20260831 0 19.22 19.28 18.3 19.12 117900 19.12 down down correct
DGICB.US Donegal Group Inc 20260831 0 23.1743 23.1743 23.1743 23.1743 140 23.1743
DGII.US Digi International Inc 20260831 0 75.86 76.52 74.19 74.94 240000 74.94 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260831 0 0.8 1.02 0.795 0.95 1122275 0.95 up up correct
DHC.US Diversified Healthcare Trust 20260831 0 7.55 7.63 7.5 7.57 1497400 7.57 up down incorrect
DHCNI.US DHCNI 20260831 0 18.43 18.6 18.4 18.5 16557 18.5 up up correct
DHCNL.US Diversified Healthcare Trust 20260831 0 18.94 19.1 18.94 19.1 18439 19.1 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260831 0 4.47 4.5 4.21 4.37 94030 4.37 down up incorrect
DIOD.US Diodes Incorporated 20260831 0 89.14 90.95 88 90.8 825500 90.8 up up correct
DJCO.US Daily Journal Corporation 20260831 0 619.89 634.25 608.44 622.94 75300 622.94 up down incorrect
DKNG.US DraftKings Inc 20260831 0 24.83 24.94 23.875 24.29 11540900 24.29 down up incorrect
DLHC.US DLH Holdings Corp 20260831 0 4.39 4.42 4.325 4.345 17185 4.345 down down correct
DLO.US DLocal Limited Class A Common Shares 20260831 0 14.99 15.12 14.8 14.83 1750961 14.83 down down correct
DLPN.US Dolphin Entertainment Inc 20260831 0 1.17 1.17 1.115 1.155 6237 1.155 down up incorrect
DLTH.US Duluth Holdings Inc 20260831 0 3.65 3.69 3.56 3.68 37617 3.68 up down incorrect
DLTR.US Dollar Tree Inc 20260831 0 128.26 131.48 124.5 126.59 3504239 126.59 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260831 0 6.44 6.59 6.22 6.35 135100 6.35 down down correct
DMLP.US Dorchester Minerals L.P 20260831 0 29.07 29.07 28.68 28.91 78850 28.91 down down correct
DMRC.US Digimarc Corporation 20260831 0 6.03 6.44 5.89 5.98 88575 5.98 down down correct
DNLI.US Denali Therapeutics Inc 20260831 0 23.72 24.01 23.411 23.76 985800 23.76 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260831 0 3.45 3.468 3.335 3.42 4575500 3.42 down down correct
DOCU.US DocuSign Inc 20260831 0 63.6 66.33 63.6 66.27 3877600 66.27 up up correct
DOGZ.US Dogness (International) Corporation 20260831 0 1.02 1.06 1 1.05 28940 1.05 up up correct
DOMO.US Domo Inc 20260831 0 3.85 3.875 3.76 3.78 599376 3.78 down down correct
DORM.US Dorman Products Inc 20260831 0 129.01 129.71 127.85 128.85 159000 128.85 down down correct
DOX.US Amdocs Limited 20260831 0 62.64 63.52 62.16 63.06 1504600 63.06 up up correct
DOYU.US DouYu International Holdings Limited 20260831 0 4.285 4.33 4.23 4.33 15300 4.33 up up correct
DPRO.US Draganfly Inc. Common Shares 20260831 0 4.965 5.48 4.95 5.42 9053983 5.42 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260831 0 14.31 14.335 14.1 14.31 5000 14.31
DRIO.US DarioHealth Corp 20260831 0 6.71 7.37 6.71 7.37 7588 7.37 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260831 0 1.3 1.33 1.27 1.29 61700 1.29 down down correct
DRVN.US Driven Brands Holdings Inc 20260831 0 12.42 12.485 12.135 12.42 637737 12.42
DSAC.US Duddell Street Acquisition Corp 20260831 0 10.17 10.17 10.15 10.15 25400 10.15 down down correct
DSGN.US Design Therapeutics Inc 20260831 0 15 15.21 14.38 15.09 704400 15.09 up up correct
DSGX.US The Descartes Systems Group Inc 20260831 0 82.65 82.65 79.97 80.64 2139015 80.64 down down correct
DSP.US Viant Technology Inc 20260831 0 13.11 13.36 12.79 12.88 168616 12.88 down down correct
DSWL.US Deswell Industries Inc 20260831 0 3.05 3.08 2.99 3 6600 3 down down correct
DTIL.US Precision BioSciences Inc 20260831 0 7.75 7.8 7.4925 7.64 214810 7.64 down down correct
DTSS.US Datasea Inc 20260831 0 0.6857 0.7199 0.6611 0.6656 38523 0.6656 down down correct
DTST.US Data Storage Corporation 20260831 0 3.01 3.06 2.98 3.04 6000 3.04 up up correct
DUO.US Fangdd Network Group Ltd 20260831 0 0.844 0.91 0.701 0.76 1755200 0.76 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260831 0 144.69 149.615 144.46 148.36 842334 148.36 up down incorrect
DUOT.US Duos Technologies Group Inc 20260831 0 9.46 9.59 9.08 9.28 865270 9.28 down up incorrect
DWSN.US Dawson Geophysical Company 20260831 0 3.38 3.46 3.25 3.39 90600 3.39 up up correct
DXCM.US DexCom Inc 20260831 0 90 91.18 89.09 91.06 2999300 91.06 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260831 0 0.59 0.63 0.59 0.61 51500 0.61 up up correct
DXPE.US DXP Enterprises Inc 20260831 0 186.42 188.46 182.68 187.73 107900 187.73 up up correct
DXYN.US The Dixie Group Inc 20260831 0 0.44 0.4894 0.44 0.4894 27700 0.4894 up up correct
DYAI.US Dyadic International Inc 20260831 0 0.62 0.64 0.51 0.56 258400 0.56 down down correct
DYN.US Dyne Therapeutics Inc 20260831 0 24.92 25.65 24.58 25.43 2769267 25.43 up down incorrect
EBAY.US eBay Inc 20260831 0 104.6 105.3 103.02 103.56 7524500 103.56 down down correct
EBC.US Eastern Bankshares Inc 20260831 0 22.25 22.26 21.28 21.96 2530500 21.96 down down correct
EBET.US Esports Technologies Inc 20260831 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260831 0 22.64 22.89 22.35 22.35 19200 22.35 down down correct
EBON.US Ebang International Holdings Inc 20260831 0 2.17 2.29 2.13 2.16 5800 2.16 down down correct
ECHO.US Echo Global Logistics Inc 20260831 0 86.63 87.565 85.8 86.44 1908109 86.44 down down correct
ECOR.US electroCore Inc 20260831 0 9.51 9.87 9.2 9.49 96400 9.49 down down correct
ECPG.US Encore Capital Group Inc 20260831 0 98.95 99.37 96.63 97.01 368228 97.01 down down correct
EDIT.US Editas Medicine Inc 20260831 0 3.12 3.14 3.025 3.06 2076018 3.06 down down correct
EDRY.US EuroDry Ltd 20260831 0 50.75 52.9 48.05 49.3 213076 49.3 down down correct
EDSA.US Edesa Biotech Inc 20260831 0 4.7 4.94 4.45 4.74 91700 4.74 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260831 0 0.925 0.925 0.89 0.89 6300 0.89 down down correct
EDUC.US Educational Development Corporation 20260831 0 1.36 1.37 1.34 1.35 51000 1.35 down down correct
EEFT.US Euronet Worldwide Inc 20260831 0 69.71 69.71 68 69.51 647084 69.51 down down correct
EEIQ.US Elite Education Group International Limited 20260831 0 2.82 2.82 2.74 2.78 17323 2.78 down down correct
EFOI.US Energy Focus Inc 20260831 0 2.79 2.89 2.7501 2.77 6590 2.77 down down correct
EFSC.US Enterprise Financial Services Corp 20260831 0 63.5 63.65 63.1 63.23 201400 63.23 down down correct
EFTR.US Effector Therapeutics Inc 20260831 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EGAN.US eGain Corporation 20260831 0 7.42 7.55 7.4 7.46 96322 7.46 up up correct
EGBN.US Eagle Bancorp Inc 20260831 0 27.46 27.52 27.15 27.29 176700 27.29 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260831 0 32.7024 32.7024 32.7024 32.7024 11 32.7024
EGRX.US Eagle Pharmaceuticals Inc 20260831 0 0.925 0.925 0.925 0.925 0 0.925
EH.US EHang Holdings Limited 20260831 0 4.52 4.64 4.44 4.49 658200 4.49 down down correct
EHTH.US eHealth Inc 20260831 0 1.2 1.2 1.12 1.13 300683 1.13 down up incorrect
EIOAX.US EIOAX 20260831 0 8.06 8.06 8.06 8.06 0 8.06
EIOMX.US EIOMX 20260831 0 7.94 7.94 7.94 7.94 0 7.94
EJH.US E 20260831 0 1.26 1.32 1.16 1.28 31274 1.28 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260831 0 3.175 3.175 2.925 2.98 1836683 2.98 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260831 0 15 17.325 13.9327 16.77 38899 16.77 up up correct
ELTK.US Eltek Ltd 20260831 0 8.02 8.1 8.02 8.05 1300 8.05 up up correct
ELYS.US Elys Game Technology Corp 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260831 0 26.24 27.24 26.24 27.24 19700 27.24 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260831 0 1.33 1.34 1.15 1.28 400100 1.28 down down correct
ENPH.US Enphase Energy Inc 20260831 0 36.83 37.22 35.98 36.42 3920648 36.42 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260831 0 0.39 0.41 0.385 0.393 528500 0.393 up up correct
ENSG.US The Ensign Group Inc 20260831 0 172.11 172.47 170 172.26 363046 172.26 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260831 0 13.52 13.595 13.12 13.33 286516 13.33 down down correct
ENTG.US Entegris Inc 20260831 0 136 136.49 134.32 135.29 2618797 135.29 down down correct
ENTX.US Entera Bio Ltd 20260831 0 3.03 3.09 2.915 2.95 214454 2.95 down down correct
ENVB.US Enveric Biosciences Inc 20260831 0 1.35 1.38 1.33 1.37 38300 1.37 up up correct
ENVX.US Enovix Corporation 20260831 0 3.34 3.52 3.315 3.38 7539577 3.38 up up correct
EOLS.US Evolus Inc 20260831 0 8.85 9.15 8.75 9.09 1025200 9.09 up up correct
EOSE.US Eos Energy Enterprises Inc 20260831 0 3.21 3.28 3.18 3.22 12838400 3.22 up up correct
EPSN.US Epsilon Energy Ltd 20260831 0 6.1 6.23 6.06 6.23 181864 6.23 up up correct
EQ.US Equillium Inc 20260831 0 2.39 2.39 2.21 2.27 289000 2.27 down down correct
EQBK.US Equity Bancshares Inc 20260831 0 49.44 50.05 49.03 49.36 73800 49.36 down down correct
EQIX.US Equinix Inc. (REIT) 20260831 0 1033.55 1049.35 1025.1 1046.72 739249 1046.72 up up correct
ERAS.US Erasca Inc. Common Stock 20260831 0 17.87 18.03 17.14 17.88 4766100 17.88 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260831 0 10.03 10.11 10 10.09 5597000 10.09 up up correct
ERIE.US Erie Indemnity Company 20260831 0 257.8 259.26 253.84 255.56 1993368 255.56 down down correct
ERII.US Energy Recovery Inc 20260831 0 7.73 7.8 7.63 7.71 3244400 7.71 down down correct
ESCA.US Escalade Incorporated 20260831 0 20.39 20.605 20.0101 20.16 31108 20.16 down up incorrect
ESEA.US Euroseas Ltd 20260831 0 76.86 77.43 75.915 76.83 36460 76.83 down down correct
ESLT.US Elbit Systems Ltd 20260831 0 705 706.74 699.62 700.51 60800 700.51 down down correct
ESQ.US Esquire Financial Holdings Inc 20260831 0 112.23 113.17 111 111.72 139151 111.72 down down correct
ESSC.US East Stone Acquisition Corporation 20260831 0 30.33 30.33 30.11 30.2789 3719 30.2789 down down correct
ESTA.US Establishment Labs Holdings Inc 20260831 0 69.68 70.47 67.12 69.33 511688 69.33 down down correct
ETON.US Eton Pharmaceuticals Inc 20260831 0 59.04 60.61 58.24 60.44 768010 60.44 up up correct
ETSY.US Etsy Inc 20260831 0 83.03 83.97 81.14 81.33 2313338 81.33 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260831 0 9.2 9.23 8.8 8.87 123687 8.87 down down correct
EVER.US EverQuote Inc 20260831 0 25.51 25.615 25.245 25.44 345885 25.44 down down correct
EVFM.US Evofem Biosciences Inc 20260831 0 0.008 0.008 0.008 0.008 67100 0.008
EVGN.US Evogene Ltd 20260831 0 0.55 0.55 0.51 0.54 161900 0.54 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260831 0 1.38 1.389 1.32 1.34 3951600 1.34 down down correct
EVLO.US Evelo Biosciences Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260831 0 5.265 5.265 5.15 5.21 1471987 5.21 down down correct
EVOL.US Evolving Systems Inc 20260831 0 0.6 0.6 0.6 0.6 200 0.6
EWBC.US East West Bancorp Inc 20260831 0 129.29 129.29 126.545 126.86 1137892 126.86 down down correct
EWTX.US Edgewise Therapeutics Inc 20260831 0 42.24 42.46 40.64 41.77 1085757 41.77 down down correct
EXC.US Exelon Corporation 20260831 0 43.8 43.82 43.04 43.72 9488600 43.72 down down correct
EXEL.US Exelixis Inc 20260831 0 54.1 55.02 53.4283 54.64 2246348 54.64 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260831 0 2.57 2.605 2.5 2.52 381100 2.52 down down correct
EXLS.US ExlService Holdings Inc 20260831 0 38.1 38.63 38.07 38.08 2417933 38.08 down down correct
EXPD.US Expeditors International of Washington Inc 20260831 0 190.81 191.72 189.47 189.65 1289200 189.65 down down correct
EXPE.US Expedia Group Inc 20260831 0 325.24 327.46 316.82 317.12 1344230 317.12 down down correct
EXPO.US Exponent Inc 20260831 0 71.14 71.74 70.81 71.01 314300 71.01 down down correct
EXTR.US Extreme Networks Inc 20260831 0 22.66 22.83 22.22 22.49 1131652 22.49 down down correct
EYE.US National Vision Holdings Inc 20260831 0 17.53 17.96 17.02 17.08 2394669 17.08 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260831 0 34.305 34.305 34.305 34.305 27 34.1766
EYES.US Second Sight Medical Products Inc 20260831 0 29.96 29.96 29.96 29.96 200 29.96
EYPT.US EyePoint Pharmaceuticals Inc 20260831 0 4.44 4.585 4.37 4.5 3506365 4.5 up up correct
EZGO.US EZGO Technologies Ltd 20260831 0 0.96 0.96 0.866 0.869 46400 0.869 down down correct
EZPW.US EZCORP Inc 20260831 0 32.7 33.125 31.86 32.32 797501 32.32 down down correct
FA.US First Advantage Corporation Common Stock 20260831 0 20.89 21.0779 20.68 21.02 1410215 21.02 up up correct
FAMI.US Farmmi Inc 20260831 0 0.1 0.13 0.1 0.12 9403800 0.12 up up correct
FANG.US Diamondback Energy Inc 20260831 0 202.02 204.8 198.45 200.48 3619100 200.48 down down correct
FAST.US Fastenal Company 20260831 0 49.59 49.79 49.13 49.31 7233600 49.31 down down correct
FATE.US Fate Therapeutics Inc 20260831 0 2.4 2.435 2.365 2.39 549268 2.39 down down correct
FB.US Meta Platforms Inc. 20260831 0 45.025 45.025 45.025 45.025 300 45.025
FBIO.US Fortress Biotech Inc 20260831 0 2.795 2.795 2.69 2.735 326337 2.735 down down correct
FBIOP.US Fortress Biotech Inc 20260831 0 18.68 18.82 18.546 18.73 3000 18.73 up up correct
FBIZ.US First Business Financial Services Inc 20260831 0 70.42 70.5 69.18 69.87 42338 69.87 down down correct
FBNC.US First Bancorp 20260831 0 63.71 63.73 63.045 63.43 143472 63.43 down down correct
FBRT.US PE 20260831 0 19.42 19.49 19.34 19.48 10378 19.48 up up correct
FCAP.US First Capital Inc 20260831 0 62.4 62.5 60.78 62.13 30300 62.13 down down correct
FCBC.US First Community Bankshares Inc 20260831 0 49.135 49.135 48.18 48.49 72881 48.49 down down correct
FCCO.US First Community Corporation 20260831 0 33.54 33.95 33.07 33.1 28871 33.1 down down correct
FCEL.US FuelCell Energy Inc 20260831 0 17.81 17.81 16.74 17.23 9056300 17.23 down up incorrect
FCFS.US FirstCash Inc 20260831 0 219.51 220.34 212.61 214.47 359500 214.47 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260831 0 2184.6499 2191.9199 2153.8701 2164.3999 117000 2164.3999 down up incorrect
FCNCP.US First Citizens BancShares Inc 20260831 0 19.58 20 19.43 19.79 33600 19.79 up down incorrect
FCREX.US FCREX 20260831 0 11.85 11.85 11.85 11.85 0 11.85
FCRIX.US FCRIX 20260831 0 11.89 11.89 11.89 11.89 0 11.89
FCRUX.US FCRUX 20260831 0 11.82 11.82 11.82 11.82 0 11.82
FCUV.US Focus Universal Inc. Common Stock 20260831 0 9.83 10.335 9.4101 9.85 262464 9.85 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260831 0 53.84 53.84 53.57 53.57 5300 53.57 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260831 0 14.49 14.6 13.665 14.11 1404177 14.11 down down correct
FDUS.US Fidus Investment Corporation 20260831 0 19.7 19.9 19.64 19.8 358700 19.8 up up correct
FECAX.US FECAX 20260831 0 21.81 21.81 21.81 21.81 0 21.81
FEIM.US Frequency Electronics Inc 20260831 0 60.46 60.92 57.52 60.25 351527 60.25 down down correct
FELE.US Franklin Electric Co. Inc 20260831 0 100.34 100.34 99.5 100.09 126200 100.09 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260831 0 3.22 3.44 3.1 3.43 231003 3.43 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20260831 0 12.29 12.685 12.075 12.35 508684 12.35 up down incorrect
FFBC.US First Financial Bancorp 20260831 0 32.68 32.82 32.51 32.63 768900 32.37 down up incorrect
FFBW.US FFBW Inc 20260831 0 16.49 16.49 16.49 16.49 0 16.49
FFIN.US First Financial Bankshares Inc 20260831 0 33.36 33.36 33.06 33.23 605700 33.23 down down correct
FFIV.US F5 Networks Inc 20260831 0 395.86 408.91 395.06 407.13 877900 407.13 up up correct
FGBI.US First Guaranty Bancshares Inc 20260831 0 8.71 8.71 8.47 8.49 11130 8.49 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260831 0 19 19 18.95 18.95 455 18.95 down down correct
FHB.US First Hawaiian Inc 20260831 0 25.8 25.95 25.505 25.61 1559727 25.61 down up incorrect
FHN.US PF 20260831 0 16.9115 17.3 16.75 17.02 96950 17.02 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260831 0 5.96 5.965 5.725 5.74 305574 5.74 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260831 0 37.07 37.28 36.63 36.81 792100 36.81 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260831 0 14.25 14.25 13.815 13.905 17828 13.905 down up incorrect
FISI.US Financial Institutions Inc 20260831 0 41.02 41.02 40.35 40.52 127596 40.52 down up incorrect
FISV.US Fiserv Inc 20260831 0 52.71 53.99 52.55 53.31 9002000 53.31 up down incorrect
FITB.US Fifth Third Bancorp 20260831 0 54.28 54.45 53.74 53.77 5225300 53.77 down down correct
FIVE.US Five Below Inc 20260831 0 242.54 248.96 241.4 246.84 1105173 246.84 up down incorrect
FIVN.US Five9 Inc 20260831 0 33.612 34.75 33.07 34.56 1383700 34.56 up down incorrect
FIZZ.US National Beverage Corp 20260831 0 32.51 32.69 31.58 31.63 391247 31.63 down up incorrect
FKWL.US Franklin Wireless Corp 20260831 0 2.545 2.545 2.44 2.51 21669 2.51 down up incorrect
FLEX.US Flex Ltd 20260831 0 110.35 111.55 108.84 109.25 2829957 109.25 down up incorrect
FLGT.US Fulgent Genetics Inc 20260831 0 19.42 19.535 19.04 19.37 407407 19.37 down up incorrect
FLL.US Full House Resorts Inc 20260831 0 2.05 2.09 2 2.03 133046 2.03 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260831 0 10.82 11.1 10.72 10.81 4012600 10.81 down down correct
FLNT.US Fluent Inc 20260831 0 3.5 3.7 3.43 3.44 13500 3.44 down down correct
FLUX.US Flux Power Holdings Inc 20260831 0 0.605 0.605 0.56 0.573 211700 0.573 down down correct
FLWS.US 1 20260831 0 3.73 3.81 3.63 3.65 198000 3.65 down down correct
FLXN.US Flexion Therapeutics Inc 20260831 0 24.77 24.84 24.77 24.835 8294 24.835 up up correct
FLXS.US Flexsteel Industries Inc 20260831 0 81.8 82.1099 78.845 79.54 64340 79.54 down down correct
FLYW.US Flywire Corporation 20260831 0 18.95 19.045 18.46 18.89 1355500 18.89 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260831 0 34.12 34.16 33.69 33.95 50088 33.95 down down correct
FMBH.US First Mid Bancshares Inc 20260831 0 50.21 50.23 49.5053 49.76 111443 49.76 down down correct
FMNB.US Farmers National Banc Corp 20260831 0 15.68 15.83 15.54 15.61 412600 15.61 down down correct
FNKO.US Funko Inc 20260831 0 7.06 7.06 6.68 6.72 1170600 6.72 down down correct
FNLC.US The First Bancorp Inc 20260831 0 34.78 34.78 34.26 34.26 21400 34.26 down down correct
FNWB.US First Northwest Bancorp 20260831 0 11.36 11.36 11.2 11.26 9896 11.26 down down correct
FNWD.US Finward Bancorp Common Stock 20260831 0 43.5 43.5 42.92 43.03 8700 43.03 down down correct
FORM.US FormFactor Inc 20260831 0 103.15 103.17 99.77 100.61 1124700 100.61 down down correct
FORR.US Forrester Research Inc 20260831 0 12.35 12.47 12.22 12.3 91100 12.3 down down correct
FORTY.US Formula Systems (1985) Ltd 20260831 0 125.72 125.72 125.72 125.72 264 125.72
FOSL.US Fossil Group Inc 20260831 0 5.26 5.32 4.96 4.97 1087877 4.97 down down correct
FOX.US Fox Corporation 20260831 0 61.12 61.13 59.934 60.22 1871821 59.9227 down up incorrect
FOXA.US Fox Corporation 20260831 0 68.28 68.28 67.014 67.35 6165600 67.0538 down down correct
FOXF.US Fox Factory Holding Corp 20260831 0 20.48 20.67 20.09 20.43 374884 20.43 down up incorrect
FRAF.US Franklin Financial Services Corporation 20260831 0 62.15 62.25 61.35 61.95 19400 61.95 down down correct
FRBA.US First Bank 20260831 0 17.83 17.83 17.48 17.8 80179 17.8 down up incorrect
FRHC.US Freedom Holding Corp 20260831 0 173.3 176 166.33 175.01 215400 175.01 up up correct
FRME.US First Merchants Corporation 20260831 0 41.79 41.8225 41.41 41.47 363965 41.47 down down correct
FROG.US JFrog Ltd 20260831 0 98.425 100.73 96.06 100.07 2191900 100.07 up up correct
FROPX.US FROPX 20260831 0 14.12 14.12 14.12 14.12 0 14.12
FRPH.US FRP Holdings Inc 20260831 0 22.37 22.37 21.77 22.14 105703 22.14 down down correct
FRPT.US Freshpet Inc 20260831 0 70.04 71.5 69.41 69.86 1430300 69.86 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260831 0 13.71 13.955 13.615 13.92 4367900 13.92 up up correct
FRST.US Primis Financial Corp 20260831 0 16.16 16.16 15.83 15.9 101716 15.9 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260831 0 1.11 1.125 1.1 1.1 35700 1.1 down up incorrect
FSBC.US Five Star Bancorp 20260831 0 45.44 46.055 45.08 45.82 241837 45.82 up up correct
FSBW.US FS Bancorp Inc 20260831 0 43.01 43.32 42.3 42.3 24474 42.3 down down correct
FSEA.US First Seacoast Bancorp 20260831 0 17.171 17.21 17.171 17.19 5213 17.19 up up correct
FSLR.US First Solar Inc 20260831 0 203.41 205.24 200.35 201.9 2793375 201.9 down down correct
FSTR.US L.B. Foster Company 20260831 0 37.39 37.75 37.16 37.51 50700 37.51 up up correct
FSV.US FirstService Corporation 20260831 0 140.74 141.12 138.86 139.34 616306 139.34 down down correct
FTCI.US FTC Solar Inc 20260831 0 2.51 2.55 2.3 2.35 291800 2.35 down down correct
FTDR.US Frontdoor Inc 20260831 0 82.62 82.62 80.33 80.87 462300 80.87 down down correct
FTEK.US Fuel Tech Inc 20260831 0 1.49 1.51 1.405 1.42 157548 1.42 down down correct
FTFT.US Future FinTech Group Inc 20260831 0 2.21 2.21 1.6 1.95 1988400 1.95 down down correct
FTHM.US Fathom Holdings Inc 20260831 0 0.685 0.713 0.6685 0.676 58917 0.676 down down correct
FTNT.US Fortinet Inc 20260831 0 166.595 172.51 165.705 170.93 6600808 170.93 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260831 0 8.51 8.525 8.49 8.5005 69480 8.4765 down down correct
FULC.US Fulcrum Therapeutics Inc 20260831 0 3.83 3.915 3.796 3.89 1798204 3.89 up up correct
FULT.US Fulton Financial Corporation 20260831 0 23.68 23.68 23.41 23.46 1343600 23.46 down up incorrect
FULTP.US Fulton Financial Corporation 20260831 0 17.928 17.95 17.65 17.78 6600 17.78 down down correct
FUNC.US First United Corporation 20260831 0 43.465 43.8444 42.86 42.9 10054 42.9 down down correct
FUND.US Sprott Focus Trust Inc 20260831 0 10.69 10.88 10.6 10.62 27700 10.62 down down correct
FUSB.US First US Bancshares Inc 20260831 0 16.55 16.56 16.35 16.4 5700 16.4 down down correct
FUTU.US Futu Holdings Limited 20260831 0 123.67 124.05 121.32 122.14 1310700 122.14 down down correct
FVCB.US FVCBankcorp Inc 20260831 0 18.2 18.33 17.92 18.26 62900 18.26 up up correct
FWONA.US Formula One Group 20260831 0 92.99 93.19 91.64 92.06 126100 92.06 down down correct
FWONK.US Formula One Group 20260831 0 101.02 101.765 99.485 99.95 2159700 99.95 down down correct
FWRD.US Forward Air Corporation 20260831 0 17.03 17.51 16.64 17 1332300 17 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260831 0 12.43 12.78 12.25 12.68 830326 12.68 up up correct
FXNC.US First National Corporation 20260831 0 30.54 31.32 30.32 30.55 32700 30.55 up down incorrect
GABC.US German American Bancorp Inc 20260831 0 49.93 50.02 49.27 49.32 97743 49.32 down up incorrect
GAIA.US Gaia Inc 20260831 0 1.54 1.579 1.54 1.56 59838 1.56 up down incorrect
GAIN.US Gladstone Investment Corporation 20260831 0 16.39 16.7 16.38 16.56 224894 16.56 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260831 0 24.14 24.25 24.13 24.17 679882 24.17 up down incorrect
GALT.US Galectin Therapeutics Inc 20260831 0 4.02 4.05 3.91 3.95 229700 3.95 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260831 0 0.248 0.252 0.248 0.252 13000 0.252 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260831 0 3.01 3.01 2.85 2.85 111443 2.85 down down correct
GANX.US Gain Therapeutics Inc 20260831 0 1.77 1.84 1.76 1.8 259893 1.8 up down incorrect
GASS.US StealthGas Inc 20260831 0 9.5 9.59 9.41 9.56 95738 9.56 up up correct
GBCI.US Glacier Bancorp Inc 20260831 0 46.82 47.12 46.21 46.31 1015590 46.31 down down correct
GBDC.US Golub Capital BDC Inc 20260831 0 12.98 13.225 12.97 13.16 892296 13.16 up up correct
GBLI.US Global Indemnity Group LLC 20260831 0 29.61 29.61 28.21 29.57 11100 29.57 down down correct
GBNY.US Generations Bancorp NY Inc 20260831 0 15.31 15.31 15.31 15.31 0 15.31
GCBC.US Greene County Bancorp Inc 20260831 0 34.86 34.96 34.17 34.39 20500 34.39 down down correct
GCMG.US GCM Grosvenor Inc 20260831 0 13.7 13.87 13.55 13.79 473163 13.67 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20260831 0 21.61 21.61 21.61 21.61 0 21.61
GDEV.US Nexters Inc. Ordinary Shares 20260831 0 11.51 12 11.4899 11.6 2695 11.6 up up correct
GDRX.US GoodRx Holdings Inc 20260831 0 3.49 3.52 3.445 3.49 1055400 3.49
GDS.US GDS Holdings Limited 20260831 0 32.93 32.94 31.745 31.85 1432413 31.85 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260831 0 7.92 8.04 7.85 7.98 961072 7.98 up up correct
GECC.US Great Elm Capital Corporation 20260831 0 6.14 6.25 6.01 6.115 94804 6.115 down down correct
GEG.US Great Elm Group Inc 20260831 0 2.17 2.21 2.15 2.2 12600 2.2 up up correct
GENC.US Gencor Industries Inc 20260831 0 18.72 18.84 18.14 18.56 105108 18.56 down down correct
GEOS.US Geospace Technologies Corporation 20260831 0 5.53 5.53 5.18 5.27 82228 5.27 down down correct
GERN.US Geron Corporation 20260831 0 1.5 1.51 1.45 1.49 7244100 1.49 down down correct
GEVO.US Gevo Inc 20260831 0 1.67 1.69 1.63 1.66 1927400 1.66 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260831 0 0.385 0.39 0.37 0.378 54600 0.378 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260831 0 0.0024 0.004 0.002 0.0025 45358 0.0025 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260831 0 44.98 45.42 44.39 44.69 3384000 44.69 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260831 0 42.5 44.57 42.5 43.75 1095737 43.75 up up correct
GH.US Guardant Health Inc 20260831 0 160.01 162.14 155.625 159.02 1857131 159.02 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260831 0 27.86 28.07 26.68 26.98 149200 26.98 down down correct
GIGM.US GigaMedia Limited 20260831 0 1.43 1.47 1.43 1.47 5900 1.47 up up correct
GIII.US G 20260831 0 33.14 33.42 32.25 32.59 800100 32.59 down down correct
GILD.US Gilead Sciences Inc 20260831 0 144.23 147.22 143.18 146.34 6594700 146.34 up up correct
GILT.US Gilat Satellite Networks Ltd 20260831 0 9.86 9.94 9.68 9.9 723520 9.9 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260831 0 0.4193 0.4391 0.31 0.3719 781813 0.3719 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260831 0 0.0101 0.0101 0.0101 0.0101 2119 0.0101
GIREX.US Griffin Institutional Access Real Estate 20260831 0 23.56 23.56 23.56 23.56 0 23.56
GLAD.US Gladstone Capital Corporation 20260831 0 19.94 20.38 19.89 20.15 231619 20.15 up up correct
GLBE.US Global 20260831 0 39.66 39.95 37.03 37.35 2060495 37.35 down down correct
GLBS.US Globus Maritime Limited 20260831 0 3.67 3.78 3.49 3.69 157600 3.69 up up correct
GLBZ.US Glen Burnie Bancorp 20260831 0 4.5 4.5 4.45 4.45 1000 4.45 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260831 0 7.89 7.98 7.89 7.95 114858 7.95 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260831 0 4.04 4.16 4.03 4.12 7207 4.12 up up correct
GLNG.US Golar LNG Limited 20260831 0 50.79 51.61 50.61 51.49 2039100 51.49 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260831 0 42.335 42.34 41.88 42.07 21740857 42.07 down down correct
GLRE.US Greenlight Capital Re Ltd 20260831 0 15.29 15.29 15.12 15.16 150639 15.16 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260831 0 23.04 23.04 23.04 23.04 0 23.04
GLSI.US Greenwich LifeSciences Inc 20260831 0 15.5 15.6243 14.32 14.95 169639 14.95 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260831 0 13.39 14.11 13.12 13.94 1109726 13.94 up up correct
GMBL.US Esports Entertainment Group Inc 20260831 0 0.09 0.1 0.09 0.1 400 0.1 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260831 0 0.022 0.022 0.022 0.022 800 0.022
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260831 0 22.39 22.39 22.39 22.39 0 22.39
GNLN.US Greenlane Holdings Inc 20260831 0 2.83 2.83 2.77 2.8 3400 2.8 down down correct
GNPX.US Genprex Inc 20260831 0 3.73 3.84 3.63 3.71 40740 3.71 down down correct
GNSS.US Genasys Inc 20260831 0 1.46 1.53 1.44 1.45 42812 1.45 down down correct
GNTX.US Gentex Corporation 20260831 0 22.78 22.88 22.32 22.37 2967204 22.37 down down correct
GO.US Grocery Outlet Holding Corp 20260831 0 12.06 12.385 11.885 11.95 2245600 11.95 down down correct
GOGL.US Golden Ocean Group Limited 20260831 0 23.719 23.719 22.98 23.35 19355 23.35 down down correct
GOGO.US Gogo Inc 20260831 0 2.7 2.72 2.5 2.52 3002577 2.52 down down correct
GOOD.US Gladstone Commercial Corporation 20260831 0 13.01 13.02 12.89 12.97 476685 12.97 down down correct
GOODN.US Gladstone Commercial Corporation 20260831 0 23.04 23.91 23.04 23.6027 1447 23.6027 up up correct
GOOG.US Alphabet Inc 20260831 0 340.02 340.63 333.43 335.41 23202000 335.41 down down correct
GOOGL.US Alphabet Inc 20260831 0 343.83 344.59 337.16 339.35 33493600 339.35 down down correct
GOSS.US Gossamer Bio Inc 20260831 0 0.171 0.18 0.168 0.17 10148700 0.17 down down correct
GOVX.US GeoVax Labs Inc 20260831 0 0.66 0.6789 0.5901 0.6324 648155 0.6324 down down correct
GP.US GreenPower Motor Company Inc 20260831 0 1.21 1.215 1 1.03 730800 1.03 down down correct
GPRE.US Green Plains Inc 20260831 0 14.69 14.81 13.565 14.45 1585311 14.45 down down correct
GPRO.US GoPro Inc 20260831 0 0.61 0.88 0.6 0.876 220002900 0.876 up up correct
GRBK.US Green Brick Partners Inc 20260831 0 72.64 73.12 72.09 72.22 646400 72.22 down down correct
GRCL.US Gracell Biotechnologies Inc 20260831 0 572 572 572 572 500 572
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260831 0 24.8 24.8 24.8 24.8 300 24.8
GRFS.US Grifols S.A 20260831 0 7.71 7.76 7.65 7.72 623900 7.72 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260831 0 24.25 24.25 24.25 24.25 0 24.25
GRIN.US Grindrod Shipping Holdings Ltd 20260831 0 33.63 33.63 33.52 33.614 4688 33.614 down down correct
GRMN.US Garmin Ltd 20260831 0 286.5 286.5 282.47 284.11 1323900 284.11 down down correct
GRNQ.US Greenpro Capital Corp 20260831 0 14.17 14.17 13.69 13.9 12452 13.9 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260831 0 3.35 3.38 3.27 3.27 9939 3.27 down down correct
GRPN.US Groupon Inc 20260831 0 19.44 19.6 18.74 19.18 1028300 19.18 down down correct
GRVY.US Gravity Co. Ltd 20260831 0 75.04 76 73.5 73.6 33739 73.6 down down correct
GRWG.US GrowGeneration Corp 20260831 0 1.61 1.63 1.58 1.61 247857 1.61
GSBC.US Great Southern Bancorp Inc 20260831 0 78.62 78.86 77.755 78.27 106772 78.27 down down correct
GSHD.US Goosehead Insurance Inc 20260831 0 70.68 70.785 68.18 68.65 280300 68.65 down down correct
GSIT.US GSI Technology Inc 20260831 0 5.7 5.815 5.52 5.54 394173 5.54 down down correct
GSM.US Ferroglobe PLC 20260831 0 4.07 4.17 4.07 4.11 635100 4.11 up up correct
GSRDX.US GSRDX 20260831 0 7.55 7.55 7.55 7.55 0 7.55
GSREX.US GSREX 20260831 0 7.54 7.54 7.54 7.54 0 7.54
GSRHX.US GSRHX 20260831 0 8.03 8.03 8.03 8.03 0 8.03
GSRJX.US GSRJX 20260831 0 7.55 7.55 7.55 7.55 0 7.55
GSRQX.US GSRQX 20260831 0 7.72 7.72 7.72 7.72 0 7.72
GT.US The Goodyear Tire & Rubber Company 20260831 0 6.32 6.36 6.18 6.27 6071900 6.27 down down correct
GTBP.US GT Biopharma Inc 20260831 0 0.31 0.319 0.286 0.286 314500 0.286 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260831 0 0.881 0.899 0.8522 0.8878 94041 0.8878 up up correct
GTIM.US Good Times Restaurants Inc 20260831 0 1.5 1.57 1.48 1.54 37800 1.54 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260831 0 44.8 46.65 44.6744 46.54 5712045 46.54 up up correct
GTX.US Garrett Motion Inc 20260831 0 26.94 27.01 26.61 26.95 3091731 26.87 up up correct
GURE.US Gulf Resources Inc 20260831 0 3.8 3.9 3.45 3.5 8334 3.5 down up incorrect
GWRS.US Global Water Resources Inc 20260831 0 9.09 9.21 9.03 9.195 94781 9.195 up up correct
GYRO.US Gyrodyne LLC 20260831 0 5.1 5.1 5 5 4800 5 down up incorrect
HAFC.US Hanmi Financial Corporation 20260831 0 31.12 31.12 30.77 31 202469 31 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260831 0 0.7393 0.7615 0.718 0.7454 453981 0.7454 up up correct
HALO.US Halozyme Therapeutics Inc 20260831 0 104.48 106.94 103.47 106.49 1280000 106.49 up up correct
HAS.US Hasbro Inc 20260831 0 93.94 94.58 93.25 94.1 1344200 94.1 up up correct
HBAN.US Huntington Bancshares Incorporated 20260831 0 16.93 16.93 16.66 16.69 24058100 16.69 down down correct
HBANM.US Huntington Bancshares Incorporated 20260831 0 20.8 20.9 20.5 20.825 8221 20.825 up up correct
HBANP.US Huntington Bancshares Incorporated 20260831 0 16.2 16.75 16.2 16.52 194882 16.52 up up correct
HBCP.US Home Bancorp Inc 20260831 0 69.46 69.46 68.28 68.49 65021 68.49 down down correct
HBIO.US Harvard Bioscience Inc 20260831 0 7.92 8.12 7.9 8.11 32326 8.11 up up correct
HBNC.US Horizon Bancorp Inc 20260831 0 19.53 19.66 19.3109 19.42 435870 19.42 down down correct
HBT.US HBT Financial Inc 20260831 0 35.67 35.78 35.34 35.48 99700 35.48 down down correct
HCAT.US Health Catalyst Inc 20260831 0 1.57 1.66 1.546 1.64 280190 1.64 up up correct
HCKT.US The Hackett Group Inc 20260831 0 11.32 11.35 11.1 11.21 160000 11.21 down up incorrect
HCM.US HUTCHMED (China) Limited 20260831 0 12.44 12.44 12.08 12.12 69200 12.12 down down correct
HCSG.US Healthcare Services Group Inc 20260831 0 22.36 22.36 21.83 21.99 632000 21.99 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260831 0 0.86 0.86 0.822 0.825 57800 0.825 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260831 0 3.6 3.6 3.2105 3.59 59017 3.59 down up incorrect
HDSN.US Hudson Technologies Inc 20260831 0 5.39 5.4 5.32 5.34 375752 5.34 down up incorrect
HELE.US Helen of Troy Limited 20260831 0 28.59 30.54 28.01 30.1 821100 30.1 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260831 0 0.075 0.09 0.075 0.08 41100 0.08 up up correct
HEPS.US D 20260831 0 2.62 2.685 2.615 2.66 297177 2.66 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260831 0 24.3 24.3 24.3 24.3 176 24.3
HFFG.US HF Foods Group Inc 20260831 0 1.76 1.79 1.73 1.79 139600 1.79 up up correct
HFWA.US Heritage Financial Corporation 20260831 0 28.65 28.7 28.48 28.57 222931 28.57 down down correct
HGBL.US Heritage Global Inc 20260831 0 1.26 1.3 1.25 1.29 194900 1.29 up up correct
HIFS.US Hingham Institution for Savings 20260831 0 293.32 295.52 286.86 288.27 28500 288.27 down down correct
HIHO.US Highway Holdings Limited 20260831 0 0.8707 0.9178 0.8701 0.9164 33901 0.9164 up up correct
HIMX.US Himax Technologies Inc 20260831 0 13.84 13.91 13.57 13.72 581600 13.72 down down correct
HITI.US High Tide Inc. Common Shares 20260831 0 2.542 2.55 2.495 2.51 180573 2.51 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260831 0 2.77 2.79 2.68 2.78 12382400 2.78 up up correct
HLIT.US Harmonic Inc 20260831 0 12.02 12.12 11.83 11.98 1250600 11.98 down down correct
HLMN.US Hillman Solutions Corp 20260831 0 7.72 7.9 7.545 7.7 1440059 7.7 down down correct
HLNE.US Hamilton Lane Incorporated 20260831 0 105.22 109.88 105.045 108.82 684700 108.82 up up correct
HNNA.US Hennessy Advisors Inc 20260831 0 10.14 10.14 10.0101 10.075 9804 10.075 down down correct
HNRG.US Hallador Energy Company 20260831 0 16.3 16.725 16.27 16.58 524794 16.58 up up correct
HNST.US The Honest Company Inc 20260831 0 5.58 5.78 5.5 5.72 1759450 5.72 up up correct
HOFT.US Hooker Furniture Corporation 20260831 0 13.36 13.36 12.79 13.1 50100 13.1 down down correct
HON.US Honeywell International Inc 20260831 0 214.74 215.54 212.22 213.53 5081600 213.53 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260831 0 103.42 105.47 100.68 104.81 16327100 104.81 up up correct
HOPE.US Hope Bancorp Inc 20260831 0 13.91 13.91 13.71 13.79 856700 13.79 down down correct
HOWL.US Werewolf Therapeutics Inc 20260831 0 0.935 0.949 0.9 0.941 1268300 0.941 up up correct
HPK.US HighPeak Energy Inc 20260831 0 8.36 8.47 7.97 8.19 266500 8.19 down down correct
HQI.US HireQuest Inc 20260831 0 16.39 17.39 15.85 15.96 9500 15.9 down down correct
HQY.US HealthEquity Inc 20260831 0 95.55 96.86 93.06 96.54 842000 96.54 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260831 0 38.97 39.745 38.97 39.38 560160 39.38 up up correct
HROW.US Harrow Health Inc 20260831 0 37.22 37.445 36.25 36.91 390196 36.91 down down correct
HRTX.US Heron Therapeutics Inc 20260831 0 0.337 0.337 0.314 0.318 2132633 0.318 down down correct
HRZN.US Horizon Technology Finance Corporation 20260831 0 4.7 4.795 4.65 4.66 962783 4.66 down down correct
HSDT.US Helius Medical Technologies Inc 20260831 0 2.31 2.328 2.205 2.21 253100 2.21 down down correct
HSIC.US Henry Schein Inc 20260831 0 88.93 90 88.1638 89.8 1153567 89.8 up up correct
HST.US Host Hotels & Resorts Inc 20260831 0 22.36 22.36 21.8 21.93 7040000 21.93 down down correct
HSTM.US HealthStream Inc 20260831 0 29.3 29.32 28.77 29.05 178209 29.05 down up incorrect
HTHT.US Huazhu Group Limited 20260831 0 47.39 47.99 47.07 47.32 2294800 47.32 down down correct
HTLD.US Heartland Express Inc 20260831 0 12.18 12.42 12 12.36 576300 12.36 up up correct
HTOO.US Fusion Fuel Green PLC 20260831 0 2.11 2.25 2.11 2.25 7000 2.25 up down incorrect
HUBG.US Hub Group Inc 20260831 0 39.55 40.02 39.16 39.87 1201783 39.87 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260831 0 0.82 0.82 0.7208 0.7651 53293 0.7651 down up incorrect
HUIZ.US Huize Holding Limited 20260831 0 1.68 1.71 1.55 1.58 95600 1.58 down up incorrect
HUMA.US Humacyte Inc 20260831 0 0.65 0.65 0.5838 0.6014 13537584 0.6014 down up incorrect
HURC.US Hurco Companies Inc 20260831 0 23 23.17 21.48 21.48 47658 21.48 down down correct
HURN.US Huron Consulting Group Inc 20260831 0 159.31 162.195 158.74 159.89 206879 159.89 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260831 0 79.43 79.99 75.71 78.64 4201500 78.64 down down correct
HWBK.US Hawthorn Bancshares Inc 20260831 0 39.13 39.13 38.64 38.91 8441 38.91 down down correct
HWC.US Hancock Whitney Corporation 20260831 0 75.07 75.07 74.26 74.49 455100 74.49 down down correct
HWCPZ.US HWCPZ 20260831 0 22 22 21.62 21.75 11600 21.359 down down correct
HWKN.US Hawkins Inc 20260831 0 119.96 121.57 118.2 120.27 122500 120.27 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260831 0 0.81 0.9981 0.8013 0.9139 174037 0.9139 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260831 0 23.82 24.1371 23.21 23.43 1565544 23.43 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260831 0 16.81 16.95 16.48 16.92 581100 16.92 up down incorrect
IBCP.US Independent Bank Corporation 20260831 0 36.88 36.89 36.4 36.49 184130 36.49 down up incorrect
IBEX.US IBEX Limited 20260831 0 37.76 38.84 37.345 38.46 118700 38.46 up down incorrect
IBKR.US Interactive Brokers Group Inc 20260831 0 95.5 97.89 94.43 97.29 3562788 97.202 up up correct
IBOC.US International Bancshares Corporation 20260831 0 70.82 70.82 70.01 70.16 272148 70.16 down down correct
IBRX.US ImmunityBio Inc 20260831 0 7.88 8.02 7.84 7.95 6873400 7.95 up up correct
ICCC.US ImmuCell Corporation 20260831 0 9.86 10 9.77 9.79 20133 9.79 down up incorrect
ICCM.US Icecure Medical 20260831 0 2.33 2.33 2.24 2.28 64429 2.28 down up incorrect
ICFI.US ICF International Inc 20260831 0 90.22 90.3 88.89 89.1 112261 89.1 down up incorrect
ICHR.US Ichor Holdings Ltd 20260831 0 55.75 55.97 52.41 53.57 935892 53.57 down up incorrect
ICLR.US ICON Public Limited Company 20260831 0 169.91 170.41 163.57 164.99 707500 164.99 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260831 0 0.843 0.85 0.8403 0.8403 37295 0.8403 down down correct
ICUI.US ICU Medical Inc 20260831 0 173.66 174.88 169.38 172.95 217400 172.95 down down correct
IDCC.US InterDigital Inc 20260831 0 334.64 338.99 333.4025 335.03 233895 335.03 up up correct
IDN.US Intellicheck Inc 20260831 0 2.83 2.845 2.76 2.765 236771 2.765 down down correct
IDXX.US IDEXX Laboratories Inc 20260831 0 547.68 561.24 543.6 556.69 698400 556.69 up up correct
IDYA.US IDEAYA Biosciences Inc 20260831 0 39.74 40.32 39.43 40.1 977808 40.1 up up correct
IEP.US Icahn Enterprises L.P 20260831 0 6.75 6.82 6.72 6.8 589000 6.8 up up correct
IESC.US IES Holdings Inc 20260831 0 309.8 310.71 299.1533 303 343576 303 down down correct
IFBD.US Infobird Co. Ltd 20260831 0 0.9334 0.96 0.87 0.875 8060 0.875 down down correct
IFMK.US iFresh Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260831 0 2.21 2.23 2.09 2.13 447811 2.13 down down correct
IGIC.US International General Insurance Holdings Ltd 20260831 0 26.69 26.75 26.375 26.49 46101 26.49 down down correct
IHRT.US iHeartMedia Inc 20260831 0 2.76 2.785 2.61 2.72 558831 2.72 down down correct
III.US Information Services Group Inc 20260831 0 5.1 5.19 5.05 5.12 217692 5.12 up up correct
IIIV.US i3 Verticals Inc 20260831 0 16.09 16.125 15.62 16.05 1050426 16.05 down down correct
IKT.US Inhibikase Therapeutics Inc 20260831 0 2.41 2.44 2.3 2.31 329900 2.31 down down correct
ILMN.US Illumina Inc 20260831 0 213.74 214.9 208.98 213.63 2017763 213.63 down down correct
ILPT.US Industrial Logistics Properties Trust 20260831 0 8.34 8.38 8.15 8.255 301659 8.255 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260831 0 10.2 10.2 10.2 10.2 5 10.2
IMCC.US IM Cannabis Corp 20260831 0 3.39 3.44 3.03 3.06 27900 3.06 down down correct
IMCR.US Immunocore Holdings plc 20260831 0 36.36 36.405 35.4967 36.32 271609 36.32 down down correct
IMKTA.US Ingles Markets Incorporated 20260831 0 82.18 82.6 81.06 81.8 113969 81.8 down down correct
IMMP.US Immutep Limited 20260831 0 0.374 0.374 0.36 0.366 177130 0.366 down up incorrect
IMMR.US Immersion Corporation 20260831 0 7.59 7.62 7.495 7.58 305561 7.58 down up incorrect
IMNM.US Immunome Inc 20260831 0 27.48 27.63 27 27.41 1050700 27.41 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260831 0 55.82 55.85 54.25 54.64 79700 54.64 down up incorrect
IMRN.US Immuron Limited 20260831 0 1.15 1.15 1.11 1.11 21900 1.11 down down correct
IMRX.US Immuneering Corporation 20260831 0 5 5.01 4.863 4.99 587400 4.99 down down correct
IMTE.US Integrated Media Technology Limited 20260831 0 0.483 0.49 0.458 0.489 18000 0.489 up up correct
IMTX.US Immatics N.V 20260831 0 9.36 9.55 9.231 9.53 725000 9.53 up down incorrect
IMUX.US Immunic Inc 20260831 0 15.39 16 15.19 15.8 124800 15.8 up up correct
IMVT.US Immunovant Inc 20260831 0 40.96 41.28 39.91 40.82 1391700 40.82 down down correct
IMXI.US International Money Express Inc 20260831 0 14.44 14.51 14.34 14.47 294454 14.47 up down incorrect
INAB.US IN8bio Inc. Common Stock 20260831 0 1.01 1.13 1.01 1.1 36900 1.1 up up correct
INBK.US First Internet Bancorp 20260831 0 28.02 28.7 27.19 27.34 73500 27.34 down down correct
INBKZ.US INBKZ 20260831 0 25.2 25.2 25.2 25.2 0 25.2
INBX.US Inhibrx Inc 20260831 0 123.39 128.87 121.59 126.7 389000 126.7 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260831 0 5.79 5.81 5.56 5.76 17200 5.76 down down correct
INCY.US Incyte Corporation 20260831 0 122.66 124 121.61 123.22 1483200 123.22 up up correct
INDB.US Independent Bank Corp 20260831 0 81.99 82.06 81.02 81.18 147700 81.18 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260831 0 3.78 3.81 3.68 3.715 5511864 3.715 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260831 0 1.14 1.17 1.09 1.145 140300 1.145 up up correct
INGN.US Inogen Inc 20260831 0 5.46 5.49 5.33 5.37 306551 5.37 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260831 0 11.51 11.75 10.95 11.09 11900 11.09 down down correct
INM.US InMed Pharmaceuticals Inc 20260831 0 1.36 1.42 1.35 1.35 90046 1.35 down down correct
INMB.US INmune Bio Inc 20260831 0 2.32 2.33 2.21 2.3 295260 2.3 down down correct
INMD.US InMode Ltd 20260831 0 14.85 14.98 14.7501 14.96 698836 14.96 up up correct
INN.US PF 20260831 0 17.24 17.29 17.01 17.26 20217 17.26 up up correct
INNV.US InnovAge Holding Corp 20260831 0 10.79 10.89 10.54 10.8 249800 10.8 up up correct
INO.US Inovio Pharmaceuticals Inc 20260831 0 1.3 1.37 1.26 1.27 5628024 1.27 down up incorrect
INOD.US Innodata Inc 20260831 0 56.2 57.05 55.51 56.42 745500 56.42 up up correct
INOV.US Inovalon Holdings Inc 20260831 0 37.82 37.8667 37.82 37.8667 1109 37.8667 up up correct
INSE.US Inspired Entertainment Inc 20260831 0 5.93 6.04 5.75 5.83 112711 5.83 down down correct
INSG.US Inseego Corp 20260831 0 4.4 4.4 4.14 4.18 174800 4.18 down up incorrect
INSM.US Insmed Incorporated 20260831 0 118.68 122.71 117.51 121.82 2389700 121.82 up down incorrect
INTA.US Intapp Inc. Common Stock 20260831 0 42.82 43.66 42.59 43.37 662100 43.37 up up correct
INTC.US Intel Corporation 20260831 0 90 91.85 88.97 89.51 65188200 89.51 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260831 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260831 0 34.95 36.65 32.8 35.44 135445 35.44 up up correct
INTU.US Intuit Inc 20260831 0 356.05 365.77 355.07 359.3 3082600 359.3 up up correct
INTZ.US Intrusion Inc 20260831 0 0.78 0.9299 0.7506 0.9 588825 0.9 up up correct
INVA.US Innoviva Inc 20260831 0 20.97 21.05 20.68 20.77 877300 20.77 down down correct
INVE.US Identiv Inc 20260831 0 2.81 2.87 2.7701 2.81 179950 2.81
INVZ.US Innoviz Technologies Ltd 20260831 0 0.35 0.369 0.3401 0.3455 3217459 0.3455 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260831 0 61.065 61.065 59.7 60.36 2017160 60.36 down down correct
IOSP.US Innospec Inc 20260831 0 95.49 95.95 93.615 93.86 160602 93.86 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260831 0 7.95 8.17 7.66 8.17 12123400 8.17 up down incorrect
IPAR.US Inter Parfums Inc 20260831 0 117.3 117.48 115.74 117.43 184020 117.43 up up correct
IPDN.US Professional Diversity Network Inc 20260831 0 0.1205 0.129 0.1089 0.126 591331 0.126 up up correct
IPGP.US IPG Photonics Corporation 20260831 0 76.44 77.32 75.53 76.08 623600 76.08 down down correct
IPHA.US Innate Pharma S.A 20260831 0 2.21 2.29 2.17 2.17 10000 2.17 down up incorrect
IPSC.US Century Therapeutics Inc. 20260831 0 2 2.06 1.97 2.05 373900 2.05 up up correct
IPW.US iPower Inc. 20260831 0 1.97 2.1 1.93 1.96 33200 1.96 down down correct
IPWR.US Ideal Power Inc 20260831 0 4.7 4.93 4.65 4.9 120300 4.9 up up correct
IQ.US iQIYI Inc 20260831 0 0.945 0.97 0.925 0.934 10166800 0.934 down down correct
IRDM.US Iridium Communications Inc 20260831 0 46.635 46.98 46.375 46.98 928548 46.98 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260831 0 35.81 37.316 35.511 37.115 39689600 37.115 up up correct
IRIX.US IRIDEX Corporation 20260831 0 0.72 0.727 0.7114 0.7236 28463 0.7236 up up correct
IRMD.US IRadimed Corporation 20260831 0 86.57 86.8578 85.25 86.38 113024 86.38 down up incorrect
IRTC.US iRhythm Technologies Inc 20260831 0 118.62 119.93 115.77 118.94 480700 118.94 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260831 0 4.13 4.26 4.015 4.25 1669922 4.25 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260831 0 1.52 1.59 1.51 1.54 60100 1.54 up down incorrect
ISRG.US Intuitive Surgical Inc 20260831 0 369 377.37 365.32 376.86 1922200 376.86 up up correct
ISTR.US Investar Holding Corporation 20260831 0 30.26 30.45 30.025 30.13 70268 30.13 down down correct
ITIC.US Investors Title Company 20260831 0 297.7 300.06 291.05 294.4 78600 293.94 down down correct
ITRI.US Itron Inc 20260831 0 97.33 98.5 96.18 97.01 491015 97.01 down down correct
ITRN.US Ituran Location and Control Ltd 20260831 0 50.78 51.38 50.04 50.96 140579 50.96 up up correct
IVA.US Inventiva S.A 20260831 0 4.64 4.72 4.525 4.68 1004219 4.68 up up correct
IZEA.US IZEA Worldwide Inc 20260831 0 3.07 3.07 2.92 3.04 19500 3.04 down down correct
JACK.US Jack in the Box Inc 20260831 0 16.16 16.645 16 16.51 730291 16.51 up down incorrect
JAGX.US Jaguar Health Inc 20260831 0 0.786 0.8 0.75 0.791 48100 0.791 up up correct
JAKK.US JAKKS Pacific Inc 20260831 0 25.51 25.68 24.96 25.11 64700 25.11 down down correct
JAN.US JanOne Inc 20260831 0 30.86 30.86 29.64 29.75 2315000 29.75 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260831 0 17.89 18.39 17.66 18.22 712600 18.22 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260831 0 241.39 252.72 241.39 250.68 1221000 250.68 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260831 0 261 266.11 258.66 265.47 1067800 265.47 up up correct
JBLU.US JetBlue Airways Corporation 20260831 0 4.72 4.72 4.57 4.6 24087600 4.6 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260831 0 74.19 74.5 73.06 73.69 114000 73.69 down down correct
JD.US JD.com Inc 20260831 0 28.57 28.71 28.205 28.24 7338900 28.24 down up incorrect
JFIN.US Jiayin Group Inc 20260831 0 2.1 2.118 1.88 2.01 92300 2.01 down up incorrect
JFU.US 9F Inc 20260831 0 2.9 2.92 2.8 2.92 5700 2.92 up up correct
JG.US Aurora Mobile Limited 20260831 0 6.11 6.48 6.11 6.3839 6749 6.3839 up up correct
JJSF.US J & J Snack Foods Corp 20260831 0 88.94 89.97 87.56 88.18 150800 88.18 down down correct
JKHY.US Jack Henry & Associates Inc 20260831 0 168.32 169.08 166.57 167.91 835492 167.91 down down correct
JOUT.US Johnson Outdoors Inc 20260831 0 45.9 45.9 44.95 45 41900 45 down down correct
JPM.US PM 20260831 0 16.7 16.855 16.61 16.77 427855 16.77 up up correct
JRSH.US Jerash Holdings (US) Inc 20260831 0 5.5 5.69 5.47 5.63 108825 5.63 up up correct
JRVR.US James River Group Holdings Ltd 20260831 0 4.14 4.146 4.005 4.01 247900 4.01 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260831 0 18.2 18.43 18 18.39 25000 18.39 up up correct
JSPR.US Jasper Therapeutics Inc 20260831 0 0.715 0.74 0.655 0.711 388000 0.711 down down correct
JSPRW.US Jasper Therapeutics Inc 20260831 0 0.0046 0.009 0.0046 0.009 10436 0.009 up up correct
JVA.US Coffee Holding Co. Inc 20260831 0 3.43 3.4856 3.42 3.42 13370 3.42 down up incorrect
JWEL.US Jowell Global Ltd 20260831 0 2.4 2.69 2.37 2.44 245900 2.44 up up correct
JYNT.US The Joint Corp 20260831 0 8.38 8.53 8.32 8.44 76751 8.44 up up correct
JZXN.US Jiuzi Holdings Inc 20260831 0 1.18 1.24 1.16 1.16 53900 1.16 down down correct
KALA.US Kala Pharmaceuticals Inc 20260831 0 0.6785 0.76 0.663 0.6727 239970 0.6727 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260831 0 163.24 169.47 156.5 158.78 362800 158.78 down down correct
KARO.US Karooooo Ltd 20260831 0 67.19 67.4 66.15 66.51 31703 66.51 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260831 0 0.03 0.0326 0.0227 0.0227 34003 0.0227 down down correct
KBNT.US Kubient Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260831 0 10.63 10.685 10.22 10.24 1645000 10.24 down down correct
KDP.US Keurig Dr Pepper Inc 20260831 0 32 32.12 31.6 31.86 11511400 31.86 down down correct
KE.US Kimball Electronics Inc 20260831 0 23.42 23.9984 23.145 23.62 202546 23.62 up up correct
KELYA.US Kelly Services Inc 20260831 0 17.28 17.31 16.94 17.2 507500 17.2 down down correct
KELYB.US Kelly Services Inc 20260831 0 24.19 24.19 24.19 24.19 1500 24.19
KEQU.US Kewaunee Scientific Corporation 20260831 0 37.67 37.67 37.67 37.67 361 37.67
KFFB.US Kentucky First Federal Bancorp 20260831 0 6.4499 6.4499 5.7 5.7 7975 5.7 down up incorrect
KFRC.US Kforce Inc 20260831 0 57.67 58.08 56.68 57.58 305900 57.58 down down correct
KHC.US The Kraft Heinz Company 20260831 0 25.77 26.055 25.625 25.67 18540100 25.67 down down correct
KIDS.US OrthoPediatrics Corp 20260831 0 23.42 23.66 22.84 23.31 130090 23.31 down up incorrect
KINS.US Kingstone Companies Inc 20260831 0 20.06 20.39 19.535 19.65 127132 19.65 down down correct
KLAC.US KLA Corporation 20260831 0 176.86 177.61 174.17 175.45 7605538 175.45 down down correct
KLDO.US Kaleido Biosciences Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 653 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260831 0 81.86 83.76 79.46 80.06 736300 80.06 down down correct
KLTR.US Kaltura Inc. Common Stock 20260831 0 1.58 1.6 1.55 1.58 187400 1.58
KLXE.US KLX Energy Services Holdings Inc 20260831 0 1.53 1.58 1.51 1.54 666141 1.54 up up correct
KMDA.US Kamada Ltd 20260831 0 8.17 8.29 8.14 8.23 94933 8.23 up up correct
KNDI.US Kandi Technologies Group Inc 20260831 0 0.627 0.627 0.601 0.6113 22419 0.6113 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260831 0 78 78.96 76.65 78.63 428100 78.63 up up correct
KNSL.US Kinsale Capital Group Inc 20260831 0 376.32 379.985 372.15 373.9 157600 373.9 down down correct
KOD.US Kodiak Sciences Inc 20260831 0 37.28 37.76 35.5 37.35 1151500 37.35 up down incorrect
KOPN.US Kopin Corporation 20260831 0 4.48 4.56 4.32 4.44 2789640 4.44 down up incorrect
KOSS.US Koss Corporation 20260831 0 3.51 3.6 3.4 3.46 12500 3.46 down down correct
KPLT.US Katapult Holdings Inc 20260831 0 5.68 5.68 5.3 5.41 61912 5.41 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260831 0 2.52 2.555 2.5 2.51 14100 2.51 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260831 0 1.91 2.14 1.7907 2.06 2028979 2.06 up up correct
KRKR.US 36Kr Holdings Inc 20260831 0 3.12 3.16 3.1 3.1399 1552 3.1399 up up correct
KRMD.US Repro Med Systems Inc 20260831 0 3.2 3.315 3.2 3.3 172900 3.3 up up correct
KRNT.US Kornit Digital Ltd 20260831 0 16.71 16.9 16.65 16.84 309317 16.84 up up correct
KRNY.US Kearny Financial Corp 20260831 0 9.495 9.9 9.495 9.87 668191 9.87 up up correct
KROS.US Keros Therapeutics Inc 20260831 0 10.93 11.195 10.76 11.08 179962 11.08 up up correct
KRT.US Karat Packaging Inc 20260831 0 49.17 49.415 47.595 47.64 116298 47.64 down down correct
KRUS.US Kura Sushi USA Inc 20260831 0 47.11 47.2799 44.88 45.66 193108 45.66 down down correct
KRYS.US Krystal Biotech Inc 20260831 0 348.62 363.52 345.14 359.36 222700 359.36 up up correct
KTCC.US Key Tronic Corporation 20260831 0 2.79 2.79 2.505 2.51 34995 2.51 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260831 0 51.7 52.03 50.58 50.98 2147000 50.98 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260831 0 0.573 0.586 0.55 0.574 449800 0.574 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260831 0 0.0049 0.0049 0.0027 0.0027 0 0.0027 down down correct
KURA.US Kura Oncology Inc 20260831 0 12.71 12.76 12.525 12.65 1964707 12.65 down down correct
KVHI.US KVH Industries Inc 20260831 0 7.53 7.81 7.48 7.56 148500 7.56 up up correct
KXIN.US Kaixin Auto Holdings 20260831 0 1.45 1.679 1.4 1.49 5167600 1.49 up down incorrect
KYMR.US Kymera Therapeutics Inc 20260831 0 118.6 119.93 115.97 118.81 656800 118.81 up down incorrect
KZIA.US Kazia Therapeutics Limited 20260831 0 13.7 14.42 13 13.77 377900 13.77 up up correct
KZR.US Kezar Life Sciences Inc 20260831 0 0.16 0.165 0.16 0.165 1984975 0.165 up up correct
LAKE.US Lakeland Industries Inc 20260831 0 11.77 11.9 11.56 11.63 26200 11.63 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260831 0 149.73 150.48 147.77 149.01 394700 149.01 down down correct
LAND.US Gladstone Land Corporation 20260831 0 8.985 9.23 8.91 9.18 1017810 9.18 up up correct
LANDO.US Gladstone Land Corporation 20260831 0 21.1 21.4 20.88 21.04 13400 21.04 down up incorrect
LARAX.US LARAX 20260831 0 8.14 8.14 8.14 8.14 0 8.14
LARK.US Landmark Bancorp Inc 20260831 0 31.69 31.78 31.17 31.78 7600 31.78 up down incorrect
LASR.US nLIGHT Inc 20260831 0 42.94 43.25 41.53 42.27 1326430 42.27 down down correct
LAUR.US Laureate Education Inc 20260831 0 38.77 38.9 37.46 37.53 1682232 37.53 down up incorrect
LAZR.US Luminar Technologies Inc 20260831 0 42.78 43.2 42.55 42.81 75564 42.81 up down incorrect
LBTYA.US Liberty Global plc 20260831 0 10.67 10.77 10.53 10.75 2391192 10.75 up up correct
LBTYB.US Liberty Global plc 20260831 0 12.55 12.55 12.55 12.55 500 12.55
LBTYK.US Liberty Global plc 20260831 0 10.43 10.54 10.33 10.49 1149472 10.49 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260831 0 33.47 33.57 33.45 33.55 35659 33.55 up up correct
LCID.US Lucid Group Inc. Common Stock 20260831 0 4.92 5.025 4.82 4.85 10892400 4.85 down down correct
LCNB.US LCNB Corp 20260831 0 19.44 19.52 19.12 19.33 30800 19.11 down down correct
LCRDX.US LCRDX 20260831 0 8.14 8.14 8.14 8.14 0 8.14
LCRUX.US LCRUX 20260831 0 8.14 8.14 8.14 8.14 0 8.14
LCUT.US Lifetime Brands Inc 20260831 0 9.01 9.58 8.96 9.45 359845 9.45 up up correct
LE.US Lands' End Inc 20260831 0 11.92 12.07 11.68 11.83 228302 11.83 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260831 0 283.83 285.08 276.98 281.23 302900 281.23 down up incorrect
LEDS.US SemiLEDs Corporation 20260831 0 1.87 2.0214 1.87 1.91 18370 1.91 up up correct
LEE.US Lee Enterprises Incorporated 20260831 0 8.43 8.43 7.89 8 27800 8 down down correct
LEGH.US Legacy Housing Corporation 20260831 0 28.34 29.075 28.05 28.13 99190 28.13 down down correct
LEGN.US Legend Biotech Corporation 20260831 0 19.8 21.215 19.706 20.78 2322502 20.78 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260831 0 92.43 92.43 92.43 92.43 0 92.43
LESL.US Leslie's Inc 20260831 0 0.54 0.54 0.5102 0.5154 306062 0.5154 down down correct
LEXX.US Lexaria Bioscience Corp 20260831 0 10.3 12.2 10.3 11.28 359500 11.28 up up correct
LFMD.US LifeMD Inc 20260831 0 3.2 3.28 3.08 3.09 696800 3.09 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260831 0 23.15 23.15 23.15 23.15 700 23.15
LFST.US LifeStance Health Group Inc. Common Stock 20260831 0 12.23 12.405 12.042 12.36 3446200 12.36 up down incorrect
LFUS.US Littelfuse Inc 20260831 0 409.06 413.1 404.47 412.18 183600 412.18 up down incorrect
LFVN.US LifeVantage Corporation 20260831 0 6.28 6.38 6.025 6.33 54500 6.28 up down incorrect
LGHL.US Lion Group Holding Ltd 20260831 0 0.509 0.52 0.48 0.507 931800 0.507 down up incorrect
LGIH.US LGI Homes Inc 20260831 0 57.24 57.24 55.84 55.94 223300 55.94 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260831 0 276.77 285.9 275.6 284.1 203700 284.1 up up correct
LGO.US Largo Resources Ltd 20260831 0 0.73 0.77 0.72 0.72 254000 0.72 down down correct
LGVN.US Longeveron Inc 20260831 0 6.75 7.299 6.51 6.9 104900 6.9 up up correct
LI.US Li Auto Inc 20260831 0 12.28 12.3 12.07 12.1 1460700 12.1 down down correct
LIDR.US Aeye Inc 20260831 0 1.17 1.186 1.14 1.15 414996 1.15 down down correct
LIFE.US aTyr Pharma Inc 20260831 0 38.64 38.64 35.77 36.33 1131568 36.33 down down correct
LILA.US Liberty Latin America Ltd 20260831 0 8.51 8.645 8.46 8.61 346615 8.61 up up correct
LILAK.US Liberty Latin America Ltd 20260831 0 8.46 8.595 8.25 8.55 2180500 8.55 up up correct
LINC.US Lincoln Educational Services Corporation 20260831 0 25.44 25.91 24.86 25.16 1257500 25.16 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260831 0 29.69 29.69 26.24 26.56 1258500 26.56 down down correct
LINK.US Interlink Electronics Inc 20260831 0 5.13 5.83 5.125 5.82 47300 5.82 up up correct
LIQT.US LiqTech International Inc 20260831 0 0.61 0.61 0.56 0.59 9000 0.59 down down correct
LITE.US Lumentum Holdings Inc 20260831 0 894.58 918.84 886.835 914.76 3209649 914.76 up up correct
LIVE.US Live Ventures Incorporated 20260831 0 9.9 10.18 9.22 9.34 4500 9.34 down down correct
LIVN.US LivaNova PLC 20260831 0 79.86 80.15 77.28 79.81 593716 79.81 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260831 0 4.34 4.4 4.07 4.14 138000 4.14 down down correct
LKFN.US Lakeland Financial Corporation 20260831 0 59.52 59.52 58.57 59.09 108100 59.09 down down correct
LKQ.US LKQ Corporation 20260831 0 25.33 25.45 24.925 25.1 4618551 25.1 down down correct
LMAT.US LeMaitre Vascular Inc 20260831 0 79.58 80.95 79.05 80.28 282800 80.28 up up correct
LMB.US Limbach Holdings Inc 20260831 0 41 41.925 40.74 41.22 473115 41.22 up up correct
LMNR.US Limoneira Company 20260831 0 13.78 13.92 13.695 13.76 80848 13.76 down down correct
LNSR.US LENSAR Inc 20260831 0 8.32 8.535 8.26 8.39 82491 8.39 up up correct
LNT.US Alliant Energy Corporation 20260831 0 67.61 68.33 67.38 67.98 2360300 67.98 up up correct
LNTH.US Lantheus Holdings Inc 20260831 0 100.77 101.059 100.6 100.96 851768 100.96 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260831 0 4 4.04 4 4 14509 4
LOB.US Live Oak Bancshares Inc 20260831 0 40.02 40.06 39.28 39.39 163000 39.36 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260831 0 15.31 15.425 15.17 15.27 166814 15.27 down down correct
LOGC.US LogicBio Therapeutics Inc 20260831 0 12.9 12.975 12.57 12.9 82794 12.9
LOGI.US Logitech International S.A 20260831 0 99.79 100.48 98.1 98.69 856800 98.69 down down correct
LOOP.US Loop Industries Inc 20260831 0 0.52 0.52 0.469 0.482 305000 0.482 down down correct
LOPE.US Grand Canyon Education Inc 20260831 0 150.17 151.2399 147.75 148.13 442152 148.13 down down correct
LOVE.US The Lovesac Company 20260831 0 16.05 16.05 15.51 15.595 164337 15.595 down down correct
LPCN.US Lipocine Inc 20260831 0 2.14 2.29 2.14 2.24 27530 2.24 up up correct
LPLA.US LPL Financial Holdings Inc 20260831 0 369.18 372.92 368.52 370.14 751600 370.14 up up correct
LPSN.US LivePerson Inc 20260831 0 2.8 3.13 2.78 3.1 455600 3.1 up up correct
LPTH.US LightPath Technologies Inc 20260831 0 11.1 11.11 10.04 10.06 5415500 10.06 down down correct
LQDA.US Liquidia Corporation 20260831 0 67.1 68.27 66.1 68.17 1054400 68.17 up up correct
LQDT.US Liquidity Services Inc 20260831 0 41.57 42.6899 41.29 41.68 190183 41.68 up up correct
LRCX.US Lam Research Corporation 20260831 0 303.19 303.4 298.77 301.49 6949300 301.49 down down correct
LRMR.US Larimar Therapeutics Inc 20260831 0 3.98 4 3.81 3.82 1066012 3.82 down down correct
LSBK.US Lake Shore Bancorp Inc 20260831 0 17.18 17.245 17.05 17.24 15964 17.24 up up correct
LSCC.US Lattice Semiconductor Corporation 20260831 0 115.56 116.92 114.37 115.34 1270000 115.34 down down correct
LSTR.US Landstar System Inc 20260831 0 180.26 181.97 178.78 180.63 398900 180.63 up up correct
LTAFX.US Altst Strgs Fd A 20260831 0 12.75 12.75 12.75 12.75 0 12.75
LTBR.US Lightbridge Corporation 20260831 0 7.71 7.85 7.52 7.53 590400 7.53 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260831 0 11.72 11.72 11.72 11.72 0 11.72
LTCH.US Latch Inc 20260831 0 0.15 0.189 0.15 0.1772 19020 0.1772 up up correct
LTIFX.US LTIFX 20260831 0 12.96 12.96 12.96 12.96 0 12.96
LTRN.US Lantern Pharma Inc 20260831 0 2.04 2.09 2 2.03 108000 2.03 down up incorrect
LTRX.US Lantronix Inc 20260831 0 5.38 5.67 5.24 5.3 1868271 5.3 down down correct
LTRYW.US Lottery Com 20260831 0 0.0069 0.0069 0.0052 0.0067 11143 0.0067 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260831 0 0.99 1.01 0.9744 0.9786 423399 0.9786 down down correct
LULU.US Lululemon Athletica Inc 20260831 0 119 124.47 118.2 120.26 13645700 120.26 up up correct
LUNA.US Luna Innovations Incorporated 20260831 0 1.35 1.36 1.35 1.36 70632 1.36 up down incorrect
LUNG.US Pulmonx Corporation 20260831 0 2.34 2.39 2.295 2.38 320172 2.38 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260831 0 14.01 14.41 12.78 13.28 96384 13.28 down down correct
LVO.US LiveOne Inc 20260831 0 3.81 3.97 3.75 3.87 48516 3.87 up down incorrect
LWAY.US Lifeway Foods Inc 20260831 0 26.32 26.6 25.97 26.03 92300 26.03 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260831 0 5.49 5.6 5.3 5.43 2867300 5.43 down down correct
LX.US LexinFintech Holdings Ltd 20260831 0 1.01 1.09 0.97 1.07 16124900 1.07 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260831 0 1.69 1.69 1.68 1.68 1100 1.68 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260831 0 2.27 2.29 2.19 2.25 6653031 2.25 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260831 0 14.51 14.71 14.14 14.32 62770 14.32 down down correct
LYFT.US Lyft Inc 20260831 0 17.49 17.72 16.85 16.9 9890118 16.9 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260831 0 0.01 0.01 0.01 0.01 1011 0.01
LYTS.US LSI Industries Inc 20260831 0 19.67 19.96 19.28 19.59 423813 19.59 down down correct
LZ.US LegalZoom.com Inc 20260831 0 6.09 6.255 5.99 6.23 2001100 6.23 up up correct
MANH.US Manhattan Associates Inc 20260831 0 221.19 224.67 221.19 223.19 535217 223.19 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260831 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260831 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260831 0 348.7 350.55 341.14 341.76 1422500 341.76 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260831 0 10.78 10.79 10.36 10.77 23713200 10.77 down down correct
MARK.US Remark Holdings Inc 20260831 0 0.0002 0.0002 0.0002 0.0002 44537 0.0002
MARPS.US Marine Petroleum Trust 20260831 0 4.46 4.6 4.44 4.6 3100 4.6 up up correct
MASS.US 908 Devices Inc 20260831 0 10.73 10.8 10.49 10.67 246200 10.67 down down correct
MAT.US Mattel Inc 20260831 0 15.08 15.12 14.85 14.95 3922600 14.95 down down correct
MATW.US Matthews International Corporation 20260831 0 20.84 20.96 20.62 20.77 714300 20.77 down down correct
MAYS.US J.W. Mays Inc 20260831 0 42.2 42.6 42.2 42.6 523 42.6 up up correct
MBIN.US Merchants Bancorp 20260831 0 53.6 53.6 52.51 52.64 115200 52.64 down down correct
MBINN.US Merchants Bancorp 20260831 0 19.99 20.03 19.71 19.92 15577 19.92 down down correct
MBIO.US Mustang Bio Inc 20260831 0 0.538 0.54 0.533 0.538 9100 0.538
MBOT.US Microbot Medical Inc 20260831 0 1.49 1.5 1.46 1.49 404904 1.49
MBRX.US Moleculin Biotech Inc 20260831 0 0.64 0.672 0.62 0.645 291000 0.645 up up correct
MBUU.US Malibu Boats Inc 20260831 0 26.87 27.247 25.99 26.96 392200 26.96 up up correct
MBWM.US Mercantile Bank Corporation 20260831 0 60.03 60.435 59.185 59.76 114692 59.76 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260831 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260831 0 35.15 35.335 34.73 34.82 89300 34.82 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260831 0 23.81 23.81 22.89 23.28 152652 23.28 down down correct
MCHP.US Microchip Technology Incorporated 20260831 0 73.51 74.06 72.75 73.45 7193300 73.45 down down correct
MCHX.US Marchex Inc 20260831 0 1.85 1.87 1.8 1.81 5900 1.81 down down correct
MCRB.US Seres Therapeutics Inc 20260831 0 5.1 5.1 4.91 4.91 44200 4.91 down down correct
MCRI.US Monarch Casino & Resort Inc 20260831 0 122.74 122.74 119.84 120.45 177782 120.15 down down correct
MDB.US MongoDB Inc 20260831 0 443.71 455.97 441.52 453.37 1755944 453.37 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260831 0 530.6 542.05 523.29 540.03 134600 540.03 up up correct
MDIA.US MediaCo Holding Inc 20260831 0 1.08 1.1251 1.08 1.09 6953 1.09 up down incorrect
MDLZ.US Mondelez International Inc 20260831 0 62.24 62.45 61.83 62.07 7277300 62.07 down down correct
MDRR.US Medalist Diversified REIT Inc 20260831 0 12.2 12.2 12.0002 12.1047 772 12.1047 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260831 0 4.75 4.9 4.71 4.801 64262 4.801 up down incorrect
MDWD.US MediWound Ltd 20260831 0 12.67 12.95 12.55 12.61 167025 12.61 down down correct
MDXG.US MiMedx Group Inc 20260831 0 4.49 4.57 4.395 4.54 1063480 4.54 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260831 0 0.71 0.735 0.71 0.7202 211093 0.7202 up up correct
MEDP.US Medpace Holdings Inc 20260831 0 594.32 597.62 583.158 593.99 347300 593.99 down down correct
MEDS.US TRxADE HEALTH Inc 20260831 0 0.878 1.05 0.823 0.963 7822000 0.963 up up correct
MELI.US MercadoLibre Inc 20260831 0 1954 1964 1922.38 1936.2 335666 1936.2 down down correct
MEOH.US Methanex Corporation 20260831 0 59.76 60.38 58.21 58.95 361600 58.95 down down correct
MERC.US Mercer International Inc 20260831 0 0.38 0.43 0.36 0.39 3114900 0.39 up up correct
MESO.US Mesoblast Limited 20260831 0 16.92 16.95 16.63 16.76 173700 16.76 down down correct
METC.US Ramaco Resources Inc 20260831 0 13.58 14.74 13.58 14.24 3256200 14.24 up up correct
MFIN.US Medallion Financial Corp 20260831 0 11.92 11.95 11.74 11.82 67712 11.82 down down correct
MGEE.US MGE Energy Inc 20260831 0 77.65 78.12 76.47 77.69 168499 77.182 up up correct
MGNI.US Magnite Inc 20260831 0 23.7 23.92 23.205 23.49 1667917 23.49 down down correct
MGNX.US MacroGenics Inc 20260831 0 4.12 4.13 3.92 3.99 542802 3.99 down up incorrect
MGPI.US MGP Ingredients Inc 20260831 0 16.72 16.72 16.34 16.61 345000 16.61 down up incorrect
MGRC.US McGrath RentCorp 20260831 0 111.57 112.87 111.15 112.44 125700 112.44 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260831 0 13.895 14.14 13.3901 13.81 715725 13.81 down up incorrect
MGYR.US Magyar Bancorp Inc 20260831 0 19.62 19.67 19.21 19.36 5486 19.36 down up incorrect
MIDD.US The Middleby Corporation 20260831 0 112.33 113.285 110.33 110.84 375270 110.84 down down correct
MIND.US MIND Technology Inc 20260831 0 4.34 4.5 4.27 4.35 152185 4.35 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260831 0 97.46 98.4 95.605 98.05 419800 98.05 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260831 0 1.17 1.17 1.14 1.16 1003720 1.16 down down correct
MITK.US Mitek Systems Inc 20260831 0 18.67 18.905 18.3231 18.46 449570 18.46 down down correct
MKSI.US MKS Instruments Inc 20260831 0 258.38 259.38 254.48 256.24 977600 256.24 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260831 0 17.95 18.81 17.95 18 13000 18 up up correct
MKTX.US MarketAxess Holdings Inc 20260831 0 162.72 162.84 162.59 162.63 781900 162.63 down down correct
MLAB.US Mesa Laboratories Inc 20260831 0 127.97 129.44 123.59 127.87 155900 127.87 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260831 0 5.3 5.34 5.04 5.08 2145200 5.08 down down correct
MLKN.US MillerKnoll Inc 20260831 0 22.99 23 22.32 22.59 597700 22.59 down down correct
MMLP.US Martin Midstream Partners L.P 20260831 0 2.32 2.39 2.2342 2.34 1361 2.34 up down incorrect
MMSI.US Merit Medical Systems Inc 20260831 0 90.13 91.3399 90.13 90.66 407593 90.66 up down incorrect
MMYT.US MakeMyTrip Limited 20260831 0 58.13 59.66 57.4 58.26 294516 58.26 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260831 0 1 1.03 0.9799 1 151244 1
MNDY.US monday.com Ltd. Ordinary Shares 20260831 0 99.9 102 99.13 101.14 1142300 101.14 up up correct
MNKD.US MannKind Corporation 20260831 0 3.94 4.02 3.9 4.01 2805985 4.01 up down incorrect
MNOV.US MediciNova Inc 20260831 0 1.43 1.4644 1.43 1.435 18670 1.435 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260831 0 110.7 112.965 106.67 111.93 141853 111.93 up down incorrect
MNRO.US Monro Inc 20260831 0 12.77 12.84 12.4275 12.46 845101 12.46 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260831 0 25.345 25.345 24.64 24.94 19569 24.94 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260831 0 25.85 25.85 25.85 25.85 0 25.85
MNST.US Monster Beverage Corporation 20260831 0 46.51 46.66 45.78 45.92 12161690 45.92 down down correct
MNTK.US Montauk Renewables Inc 20260831 0 1.76 1.76 1.715 1.72 132582 1.72 down down correct
MNTS.US Momentus Inc 20260831 0 4.08 4.29 4.08 4.25 678900 4.25 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260831 0 4.5 4.5 4.5 4.5 328 4.5
MOMO.US Momo Inc 20260831 0 5.72 5.72 5.52 5.54 1069900 5.54 down down correct
MORN.US Morningstar Inc 20260831 0 217.32 221.06 215.61 218.94 346200 218.94 up up correct
MOTS.US Motus GI Holdings Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260831 0 15.09 15.12 10.72 10.95 6975000 10.95 down down correct
MPAA.US Motorcar Parts of America Inc 20260831 0 11.53 11.76 11.47 11.62 209599 11.62 up up correct
MPB.US Mid Penn Bancorp Inc 20260831 0 36.55 36.68 36.18 36.41 103711 36.41 down down correct
MPWR.US Monolithic Power Systems Inc 20260831 0 1261.9 1279 1253 1267.77 689203 1267.77 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260831 0 16.34 16.59 16.32 16.42 778565 16.42 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260831 0 2.3 2.4 2.3 2.36 64900 2.36 up up correct
MRAM.US Everspin Technologies Inc 20260831 0 16.36 16.9 15.982 16.25 589201 16.25 down down correct
MRBK.US Meridian Corporation 20260831 0 19.36 19.47 19.09 19.27 58900 19.27 down down correct
MRCY.US Mercury Systems Inc 20260831 0 88.98 89.02 86.16 87.33 590200 87.33 down up incorrect
MREO.US Mereo BioPharma Group plc 20260831 0 0.253 0.288 0.253 0.267 1311000 0.267 up down incorrect
MRKR.US Marker Therapeutics Inc 20260831 0 1.37 1.405 1.31 1.33 59539 1.33 down up incorrect
MRLN.US Marlin Business Services Corp 20260831 0 3.24 3.24 3.01 3.03 1346020 3.03 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260831 0 0.945 0.99 0.907 0.94 9400 0.94 down up incorrect
MRNA.US Moderna Inc 20260831 0 134.1 144.2 133.855 140.34 18570700 140.34 up down incorrect
MRTN.US Marten Transport Ltd 20260831 0 14.36 14.5 14.28 14.42 587825 14.42 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260831 0 7.71 7.725 7.52 7.64 5318000 7.64 down down correct
MRVL.US Marvell Technology Inc 20260831 0 216.3 218.22 209.53 211.66 23650800 211.66 down down correct
MS.US PO 20260831 0 16.38 16.5 16.26 16.42 147829 16.42 up up correct
MSBI.US Midland States Bancorp Inc 20260831 0 32.99 33.145 32.55 32.79 125198 32.79 down down correct
MSEX.US Middlesex Water Company 20260831 0 58.06 58.43 56.83 58 148200 58 down down correct
MSFT.US Microsoft Corporation 20260831 0 510.38 512.19 506.39 507.29 27208900 507.29 down down correct
MSGM.US Motorsport Games Inc 20260831 0 3.84 3.97 3.83 3.88 19500 3.88 up up correct
MSTR.US MicroStrategy Incorporated 20260831 0 128.57 133.38 125.74 132.94 24230500 132.94 up up correct
MTC.US Mmtec Inc 20260831 0 3.73 4.14 3.28 4.14 23200 4.14 up up correct
MTCH.US Match Group Inc 20260831 0 41.495 41.735 40.365 40.65 3028885 40.65 down down correct
MTEX.US Mannatech Incorporated 20260831 0 7.18 7.18 6.91 7.18 3000 7.18
MTLS.US Materialise NV 20260831 0 7 7.29 6.99 7.21 148100 7.21 up up correct
MTRX.US Matrix Service Company 20260831 0 10.84 10.97 10.78 10.81 395254 10.81 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260831 0 266.96 271.31 261.76 263.83 808100 263.83 down down correct
MU.US Micron Technology Inc 20260831 0 931.39 959.97 930.79 958.73 22569500 958.73 up up correct
MVBF.US MVB Financial Corp 20260831 0 30.29 31.18 29.95 30.27 52900 30.1 down down correct
MVIS.US MicroVision Inc 20260831 0 1.85 1.89 1.78 1.81 795236 1.81 down down correct
MVST.US Microvast Holdings Inc 20260831 0 0.71 0.7367 0.7 0.718 15315410 0.718 up up correct
MXCT.US MaxCyte Inc. 20260831 0 1.19 1.315 1.19 1.29 777279 1.29 up up correct
MYFW.US First Western Financial Inc 20260831 0 30.85 31.02 30.515 30.97 55156 30.97 up up correct
MYGN.US Myriad Genetics Inc 20260831 0 3.15 3.26 3.04 3.22 1543000 3.22 up up correct
MYPS.US Playstudios Inc 20260831 0 0.5087 0.52 0.4966 0.5147 414110 0.5147 up up correct
MYRG.US MYR Group Inc 20260831 0 295 296 289 291.42 352263 291.42 down down correct
MYSZ.US My Size Inc 20260831 0 2.6 2.65 2.51 2.52 14300 2.52 down down correct
NAII.US Natural Alternatives International Inc 20260831 0 2.15 2.17 2.11 2.11 3815 2.11 down up incorrect
NATH.US Nathan's Famous Inc 20260831 0 98.91 98.91 97.525 97.86 23416 97.86 down up incorrect
NATR.US Nature's Sunshine Products Inc 20260831 0 14.2 14.26 13.945 14.15 257063 14.15 down down correct
NAUT.US Nautilus Biotechnology Inc 20260831 0 0.9 0.98 0.89 0.9724 785283 0.9724 up up correct
NAVI.US Navient Corporation 20260831 0 9.45 9.61 9.4 9.51 1175600 9.51 up up correct
NBIX.US Neurocrine Biosciences Inc 20260831 0 153.11 155 151.77 154.03 1741100 154.03 up up correct
NBN.US Northeast Bank 20260831 0 128 128.91 125.81 126.15 116838 126.15 down down correct
NBST.US Newbury Street Acquisition Corporation 20260831 0 11.55 11.55 11.55 11.55 0 11.55
NBSTU.US Newbury Street Acquisition Corporation 20260831 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260831 0 51.57 51.6 50.96 51.42 356330 51.02 down down correct
NBTX.US Nanobiotix S.A 20260831 0 41.23 41.405 40.012 40.64 113699 40.64 down down correct
NCMI.US National CineMedia Inc 20260831 0 2.6 2.65 2.51 2.52 851200 2.52 down down correct
NCNA.US NuCana plc 20260831 0 1.55 1.55 1.44 1.47 192900 1.47 down down correct
NCNO.US nCino Inc 20260831 0 22.66 23.16 22.471 22.6 2367000 22.6 down down correct
NCSM.US NCS Multistage Holdings Inc 20260831 0 52 54.26 52 53.35 0 53.35 up up correct
NCTY.US The9 Limited 20260831 0 4.39 4.56 4.21 4.43 188600 4.43 up up correct
NDAQ.US Nasdaq Inc 20260831 0 99 99.02 96.92 98.61 3599200 98.61 down down correct
NDLS.US Noodles & Company 20260831 0 14.68 14.68 14.16 14.36 20600 14.36 down down correct
NDRA.US ENDRA Life Sciences Inc 20260831 0 5.005 5.005 4.81 5.005 1200 5.005
NDSN.US Nordson Corporation 20260831 0 322.68 324.77 319.81 321.72 435000 321.72 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260831 0 26.49 26.49 26.055 26.35 30631 26.35 down down correct
NEGG.US Newegg Commerce Inc 20260831 0 16.7 16.7 15.83 16.28 32100 16.28 down down correct
NEO.US NeoGenomics Inc 20260831 0 17.77 18.08 17.19 17.91 1579100 17.91 up up correct
NEOG.US Neogen Corporation 20260831 0 11.59 11.62 11.46 11.56 1666700 11.56 down down correct
NEON.US Neonode Inc 20260831 0 0.88 0.94 0.87 0.89 119300 0.89 up down incorrect
NEPH.US Nephros Inc 20260831 0 4.54 4.59 4.0301 4.28 37698 4.28 down up incorrect
NERV.US Minerva Neurosciences Inc 20260831 0 4.82 4.885 4.52 4.56 116334 4.56 down up incorrect
NESR.US National Energy Services Reunited Corp 20260831 0 35.22 35.47 34.55 35.11 1745300 35.11 down up incorrect
NEWT.US Newtek Business Services Corp 20260831 0 11.81 11.83 11.58 11.79 394300 11.79 down down correct
NEXI.US NexImmune Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260831 0 7.51 7.74 7.375 7.54 3163867 7.54 up up correct
NFE.US New Fortress Energy Inc 20260831 0 0.29 0.2996 0.2854 0.29 2051872 0.29
NFLX.US Netflix Inc 20260831 0 81 81.73 80.65 81.05 30740800 81.05 up up correct
NHTC.US Natural Health Trends Corp 20260831 0 1.63 1.69 1.61 1.63 38300 1.63
NICE.US NICE Ltd 20260831 0 107.94 110.6 107.94 109.18 487400 109.18 up up correct
NICHX.US NICHX 20260831 0 25.68 25.68 25.68 25.68 0 25.68
NIU.US Niu Technologies 20260831 0 2 2.04 2 2.02 91500 2.02 up up correct
NKSH.US National Bankshares Inc 20260831 0 40.46 41.26 40.46 41.2 33000 41.2 up up correct
NKTR.US Nektar Therapeutics 20260831 0 71.42 72.18 70 71.38 381500 71.38 down down correct
NKTX.US Nkarta Inc 20260831 0 2.73 2.75 2.651 2.71 481600 2.71 down down correct
NMFC.US New Mountain Finance Corporation 20260831 0 7.55 7.73 7.55 7.63 433500 7.63 up up correct
NMIH.US NMI Holdings Inc 20260831 0 44.65 45.065 44.31 44.35 432911 44.35 down down correct
NMRD.US Nemaura Medical Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260831 0 15.61 15.675 15.21 15.23 1848628 15.23 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260831 0 1.7 1.81 1.616 1.7 258200 1.7
NNBR.US NN Inc 20260831 0 3.415 3.47 3.32 3.43 1295898 3.43 up up correct
NNDM.US Nano Dimension Ltd 20260831 0 1.57 1.6 1.56 1.57 1471900 1.57
NNOX.US Nano 20260831 0 0.815 0.8267 0.775 0.8074 1441318 0.8074 down up incorrect
NODK.US NI Holdings Inc 20260831 0 15.01 15.16 14.8501 15 30019 15 down up incorrect
NOVT.US Novanta Inc 20260831 0 142.2 146.77 141.54 146.22 385700 146.22 up up correct
NPCE.US NeuroPace Inc 20260831 0 14.41 14.67 14.24 14.65 148300 14.65 up up correct
NRC.US National Research Corporation 20260831 0 21.69 21.69 20.7 20.94 96934 20.94 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260831 0 9.79 9.92 9.77 9.88 442894 9.88 up up correct
NRIM.US Northrim BanCorp Inc 20260831 0 25.75 25.88 25.28 25.57 128152 25.57 down down correct
NRIX.US Nurix Therapeutics Inc 20260831 0 26 26.23 25.17 25.78 1244221 25.78 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260831 0 12.16 12.16 12.16 12.16 0 12.16
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260831 0 12.37 12.37 12.37 12.37 0 12.37
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260831 0 12.37 12.37 12.37 12.37 0 12.37
NRXP.US NRx Pharmaceuticals Inc 20260831 0 3.52 3.545 3.43 3.48 427013 3.48 down down correct
NSIT.US Insight Enterprises Inc 20260831 0 159.41 159.41 155.5 157.02 290400 157.02 down down correct
NSPR.US InspireMD Inc 20260831 0 0.9046 0.9284 0.867 0.8908 72908 0.8908 down down correct
NSSC.US Napco Security Technologies Inc 20260831 0 35.35 36.48 35.05 36.24 539071 36.24 up up correct
NSYS.US Nortech Systems Incorporated 20260831 0 11.84 12.43 11.59 11.59 10400 11.59 down down correct
NTAP.US NetApp Inc 20260831 0 188.66 191 184.34 185.29 3066570 185.29 down down correct
NTCT.US NetScout Systems Inc 20260831 0 39.21 39.68 38.78 38.83 864333 38.83 down down correct
NTES.US NetEase Inc 20260831 0 122.96 123.365 121.6 121.78 394341 121.78 down down correct
NTGR.US NETGEAR Inc 20260831 0 21.19 21.515 20.92 21.16 488927 21.16 down down correct
NTIC.US Northern Technologies International Corporation 20260831 0 8 8.1 8 8.01 957 8.01 up up correct
NTLA.US Intellia Therapeutics Inc 20260831 0 12.64 12.85 12.44 12.73 2925419 12.73 up up correct
NTNX.US Nutanix Inc 20260831 0 68.76 69.675 67.9 68.57 2708000 68.57 down down correct
NTRA.US Natera Inc 20260831 0 320.95 325.65 316 321.96 1326118 321.96 up up correct
NTRB.US Nutriband Inc. Common Stock 20260831 0 4.46 4.46 4.2197 4.367 25818 4.367 down down correct
NTRBW.US Nutriband Inc. Warrant 20260831 0 0.45 0.45 0.45 0.45 1400 0.45
NTRS.US Northern Trust Corporation 20260831 0 186.24 186.87 184.91 185.56 777200 185.56 down down correct
NTRSO.US Northern Trust Corporation 20260831 0 18.66 18.97 18.48 18.94 44704 18.94 up up correct
NTWK.US NetSol Technologies Inc 20260831 0 4.11 4.13 4.04 4.05 10100 4.05 down down correct
NUWE.US Nuwellis Inc 20260831 0 0.88 0.88 0.76 0.79 758000 0.79 down down correct
NVAX.US Novavax Inc 20260831 0 9.1 9.985 9.09 9.37 7271750 9.37 up up correct
NVCR.US NovoCure Limited 20260831 0 17.55 17.97 17.39 17.65 914800 17.65 up up correct
NVDA.US NVIDIA Corporation 20260831 0 218.87 221.3 216.21 220.78 124702703 220.78 up up correct
NVEC.US NVE Corporation 20260831 0 101.28 102.5 97.22 100.12 137000 100.12 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260831 0 353.41 354.05 346.25 348.45 310700 348.45 down up incorrect
NVNO.US enVVeno Medical Corp 20260831 0 10.51 11.47 10.255 11.47 24941 11.47 up up correct
NVOS.US Novo Integrated Sciences Inc 20260831 0 0.0039 0.0039 0.0006 0.0006 49608 0.0006 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260831 0 11.45 11.661 11.295 11.59 9960500 11.59 up up correct
NVVE.US Nuvve Holding Corp 20260831 0 1.26 1.28 1.15 1.227 31407 1.227 down down correct
NWBI.US Northwest Bancshares Inc 20260831 0 15.35 15.38 15.24 15.29 1037285 15.29 down down correct
NWE.US NorthWestern Corporation 20260831 0 69.3 69.92 68.88 69.16 351900 69.16 down down correct
NWFL.US Norwood Financial Corp 20260831 0 34.69 34.69 34.065 34.16 20981 34.16 down down correct
NWL.US Newell Brands Inc 20260831 0 6.04 6.31 5.96 6.25 11852800 6.25 up up correct
NWPX.US Northwest Pipe Company 20260831 0 111.33 111.33 108.03 109.92 347000 109.92 down down correct
NWS.US News Corporation 20260831 0 34.85 34.87 34.37 34.41 1207096 34.41 down down correct
NWSA.US News Corporation 20260831 0 30.82 30.985 30.69 30.71 5091852 30.71 down down correct
NXPI.US NXP Semiconductors N.V 20260831 0 226.22 227.24 223.24 224.64 2990600 224.64 down up incorrect
NXST.US Nexstar Media Group Inc 20260831 0 184.06 184.06 179.19 182.13 331900 182.13 down up incorrect
NXTC.US NextCure Inc 20260831 0 6.13 6.5799 6.0776 6.39 54889 6.39 up down incorrect
NXTP.US Nextplay Technologies Inc 20260831 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260831 0 1.62 1.62 1.55 1.56 105892 1.56 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260831 0 37.86 38.06 37.41 37.95 49200 37.95 up up correct
OCC.US Optical Cable Corporation 20260831 0 13.45 13.88 13.22 13.42 70300 13.42 down down correct
OCCI.US OFS Credit Company Inc 20260831 0 2.79 2.8 2.57 2.57 720600 2.57 down down correct
OCFC.US OceanFirst Financial Corp 20260831 0 18.87 18.95 18.71 18.84 1118744 18.84 down down correct
OCG.US Oriental Culture Holding LTD 20260831 0 1.6 1.63 1.53 1.54 72738 1.54 down down correct
OCGN.US Ocugen Inc 20260831 0 1.315 1.34 1.28 1.33 4657300 1.33 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260831 0 13.01 13.33 13.01 13.26 485796 13.26 up up correct
OCUL.US Ocular Therapeutix Inc 20260831 0 10.3 10.535 10.13 10.49 1520500 10.49 up up correct
ODFL.US Old Dominion Freight Line Inc 20260831 0 198.06 200.98 196.28 199.96 1655700 199.6499 up down incorrect
OESX.US Orion Energy Systems Inc 20260831 0 25.96 25.96 20.901 22.985 149052 22.985 down down correct
OFED.US Oconee Federal Financial Corp 20260831 0 23 23 23 23 100 23
OFIX.US Orthofix Medical Inc 20260831 0 9.57 9.6 9.32 9.39 334692 9.39 down down correct
OFLX.US Omega Flex Inc 20260831 0 27.27 27.31 26.36 26.64 31100 26.64 down down correct
OFS.US OFS Capital Corporation 20260831 0 3.73 3.7837 3.58 3.58 126854 3.58 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260831 0 23.76 23.76 23.76 23.76 100 23.76
OGI.US OrganiGram Holdings Inc 20260831 0 1.21 1.22 1.18 1.21 271992 1.21
OKTA.US Okta Inc 20260831 0 164.83 174.08 164.5 173.04 4730869 173.04 up down incorrect
OLB.US The OLB Group Inc 20260831 0 0.297 0.302 0.29 0.296 82212 0.296 down up incorrect
OLED.US Universal Display Corporation 20260831 0 83.28 84.185 81.23 83.17 901163 83.17 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260831 0 72.31 75.76 71.99 75.42 2679640 75.42 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260831 0 10.2 10.53 10.0859 10.43 937028 10.43 up up correct
OM.US Outset Medical Inc 20260831 0 3.94 3.994 3.78 3.82 100000 3.82 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260831 0 101.02 101.02 99.02 99.3 98200 99.3 down down correct
OMCL.US Omnicell Inc 20260831 0 32.82 35.22 32.53 35.16 1038000 35.16 up up correct
OMER.US Omeros Corporation 20260831 0 18.54 18.94 18.01 18.79 1330487 18.79 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260831 0 0.8144 0.8661 0.8144 0.8557 326227 0.8557 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260831 0 0.092 0.092 0.092 0.092 1816 0.092
ON.US ON Semiconductor Corporation 20260831 0 73.55 74.98 73.35 74.09 5790500 74.09 up up correct
ONB.US Old National Bancorp 20260831 0 25.8 25.8 25.53 25.58 2916600 25.58 down down correct
ONCY.US Oncolytics Biotech Inc 20260831 0 0.85 0.87 0.83 0.84 428900 0.84 down down correct
ONDS.US Ondas Holdings Inc 20260831 0 7.89 7.93 7.65 7.655 29699800 7.655 down down correct
ONEW.US OneWater Marine Inc 20260831 0 11.92 12.24 11.72 11.99 76205 11.99 up up correct
ONTX.US Onconova Therapeutics Inc 20260831 0 15.3 15.3 14.36 14.39 2900 14.39 down down correct
OPBK.US OP Bancorp 20260831 0 15.15 15.15 14.94 15.01 43089 15.01 down down correct
OPCH.US Option Care Health Inc 20260831 0 23.74 23.81 23.4052 23.45 1768040 23.45 down down correct
OPEN.US Opendoor Technologies Inc 20260831 0 3.27 3.27 3.15 3.2 32142000 3.2 down down correct
OPHC.US OptimumBank Holdings Inc 20260831 0 9.01 9.15 8.86 9 100200 9 down down correct
OPI.US Office Properties Income Trust 20260831 0 17.92 18.015 17.33 17.67 76075 17.67 down down correct
OPK.US OPKO Health Inc 20260831 0 1.48 1.49 1.455 1.47 2361381 1.47 down down correct
OPRA.US Opera Limited 20260831 0 19.5 19.66 19.1138 19.23 255427 19.23 down up incorrect
OPRT.US Oportun Financial Corporation 20260831 0 7.39 7.445 7.25 7.35 277800 7.35 down up incorrect
OPRX.US OptimizeRx Corporation 20260831 0 7.89 8.04 7.71 7.98 170900 7.98 up up correct
ORGO.US Organogenesis Holdings Inc 20260831 0 1.74 1.75 1.665 1.72 638400 1.72 down up incorrect
ORGS.US Orgenesis Inc 20260831 0 0.35 0.35 0.35 0.35 100 0.35
ORIC.US ORIC Pharmaceuticals Inc 20260831 0 13.18 13.18 12.67 12.99 1158805 12.99 down down correct
ORLY.US O'Reilly Automotive Inc 20260831 0 88.39 89.34 87.91 88.8 6399500 88.8 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260831 0 5.03 5.06 4.9 5.02 242900 5.02 down down correct
ORRF.US Orrstown Financial Services Inc 20260831 0 41.83 41.86 41.53 41.7 80031 41.7 down down correct
OSBC.US Old Second Bancorp Inc 20260831 0 25.19 25.36 25.03 25.08 415800 25.08 down down correct
OSIS.US OSI Systems Inc 20260831 0 207.16 210.62 205.22 207.91 248200 207.91 up up correct
OSPN.US OneSpan Inc 20260831 0 16.35 16.67 16.35 16.52 311100 16.52 up down incorrect
OSS.US One Stop Systems Inc 20260831 0 10.43 10.68 10.23 10.42 567900 10.42 down down correct
OSUR.US OraSure Technologies Inc 20260831 0 3.61 3.65 3.54 3.59 326100 3.59 down down correct
OSW.US OneSpaWorld Holdings Limited 20260831 0 25.24 25.26 24.69 24.83 1539285 24.83 down down correct
OTEX.US Open Text Corporation 20260831 0 25 25.08 24.67 24.93 956397 24.93 down down correct
OTLK.US Outlook Therapeutics Inc 20260831 0 0.631 0.664 0.6276 0.6334 6431455 0.6334 up down incorrect
OTLY.US Oatly Group AB 20260831 0 14.59 14.67 14.37 14.45 59200 14.45 down down correct
OTTR.US Otter Tail Corporation 20260831 0 90.8 91.32 90.1 90.47 210800 90.47 down down correct
OVBC.US Ohio Valley Banc Corp 20260831 0 45.39 45.895 45 45.73 34713 45.73 up up correct
OVID.US Ovid Therapeutics Inc 20260831 0 2.78 2.805 2.65 2.67 1392600 2.67 down up incorrect
OVLY.US Oak Valley Bancorp 20260831 0 33.3722 33.99 33.3722 33.59 13293 33.59 up up correct
OWSCX.US OWSCX 20260831 0 19.16 19.16 19.16 19.16 0 19.16
OXBR.US Oxbridge Re Holdings Limited 20260831 0 1.32 1.4037 1.3 1.31 27619 1.31 down down correct
OXLC.US Oxford Lane Capital Corp 20260831 0 9.73 9.87 9.58 9.71 1746600 9.71 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260831 0 24.39 24.39 24.355 24.355 600 24.355 down down correct
OXLCM.US Oxford Lane Capital Corp 20260831 0 25.1 25.15 25.05 25.09 7300 25.09 down down correct
OXLCP.US Oxford Lane Capital Corp 20260831 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260831 0 1.38 1.39 1.34 1.34 1957000 1.34 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260831 0 24.09 24.09 24.025 24.075 500 24.075 down down correct
OZK.US Bank OZK 20260831 0 49.38 49.48 48.88 49.08 1264200 49.08 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260831 0 16.15 16.15 16.01 16.1 24547 16.1 down down correct
PAA.US Plains All American Pipeline L.P 20260831 0 25.53 25.69 25.39 25.65 2710200 25.65 up up correct
PAAS.US Pan American Silver Corp 20260831 0 52.72 52.8467 51.21 51.92 2817129 51.92 down down correct
PACB.US Pacific Biosciences of California Inc 20260831 0 1.4 1.435 1.33 1.355 6083174 1.355 down down correct
PAGP.US Plains GP Holdings L.P 20260831 0 28.32 28.33 27.96 28.22 1953700 28.22 down down correct
PAHC.US Phibro Animal Health Corporation 20260831 0 37.13 38.07 36.7239 37.74 357376 37.6216 up up correct
PALI.US Palisade Bio Inc 20260831 0 2.02 2.02 1.93 1.95 1645807 1.95 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260831 0 8.058 8.185 7.97 8.12 397117 8.02 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260831 0 370 383.73 370 382.13 8797000 382.13 up up correct
PASG.US Passage Bio Inc 20260831 0 4.52 4.65 4.4 4.43 16422 4.43 down down correct
PATK.US Patrick Industries Inc 20260831 0 82.51 83.25 81.29 81.72 416700 81.72 down up incorrect
PAVM.US PAVmed Inc 20260831 0 5.08 5.21 4.9 5.21 31436 5.21 up up correct
PAX.US Patria Investments Limited 20260831 0 11.33 11.515 11.29 11.34 1375521 11.34 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260831 0 7.11 7.13 7.08 7.11 2540700 7.11
PAYS.US PaySign Inc 20260831 0 12.92 12.94 12.11 12.46 1087246 12.46 down down correct
PAYX.US Paychex Inc 20260831 0 126.3 127.87 125.56 127.34 2470400 127.34 up up correct
PBFS.US Pioneer Bancorp Inc 20260831 0 17.39 17.495 17.27 17.46 5883 17.46 up up correct
PBHC.US Pathfinder Bancorp Inc 20260831 0 15.82 15.85 15.58 15.71 8670 15.71 down down correct
PBLA.US Panbela Therapeutics Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PBYI.US Puma Biotechnology Inc 20260831 0 9.02 9.2 8.78 9.11 242900 9.11 up up correct
PCAR.US PACCAR Inc 20260831 0 124.94 126 123.64 124.13 2613800 124.13 down up incorrect
PCB.US PCB Bancorp 20260831 0 27.42 27.58 27.0201 27.33 21788 27.33 down up incorrect
PCRX.US Pacira BioSciences Inc 20260831 0 25.75 26.07 25.46 25.9 380500 25.9 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260831 0 2.08 2.11 2.02 2.05 15700 2.05 down down correct
PCT.US PureCycle Technologies Inc 20260831 0 6.66 6.66 6.36 6.53 2795316 6.53 down down correct
PCTTU.US PureCycle Technologies Inc 20260831 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260831 0 156.65 160.73 156.24 160.22 1039400 160.22 up up correct
PCVX.US Vaxcyte Inc 20260831 0 59.1 61.61 58.51 60.74 1749000 60.74 up down incorrect
PCYO.US Pure Cycle Corporation 20260831 0 11.38 11.38 11.075 11.095 117823 11.095 down up incorrect
PDD.US Pinduoduo Inc 20260831 0 85.2 85.2 83.68 84 12546300 84 down down correct
PDEX.US Pro 20260831 0 62.76 63.575 61.84 62.1 33634 62.1 down down correct
PDFS.US PDF Solutions Inc 20260831 0 44.88 45.76 44.11 44.48 989838 44.48 down down correct
PDLB.US PDL Community Bancorp 20260831 0 20.44 20.44 20.25 20.28 71584 20.28 down down correct
PDSB.US PDS Biotechnology Corporation 20260831 0 0.21 0.232 0.206 0.214 1353300 0.214 up up correct
PDSKX.US PDSKX 20260831 0 28.67 28.67 28.67 28.67 0 28.67
PDSRX.US PDSRX 20260831 0 28.39 28.39 28.39 28.39 0 28.39
PDSYX.US PDSYX 20260831 0 29.12 29.12 29.12 29.12 0 29.12
PEB.US PH 20260831 0 18.28 18.65 18.28 18.65 18072 18.65 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260831 0 44.05 44.34 43.65 43.7 21136 43.7 down down correct
PEBO.US Peoples Bancorp Inc 20260831 0 39.65 39.68 39.25 39.37 192500 39.37 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260831 0 39.07 39.18 38.5 38.65 986864 38.65 down down correct
PEGA.US Pegasystems Inc 20260831 0 35.53 36.98 35.53 36.81 2181400 36.81 up up correct
PENN.US Penn National Gaming Inc 20260831 0 17.31 17.445 16.62 16.71 2446311 16.71 down down correct
PEP.US PepsiCo Inc 20260831 0 141.04 141.04 139.33 140.34 6555600 140.34 down up incorrect
PERI.US Perion Network Ltd 20260831 0 9.75 9.84 9.69 9.75 265704 9.75
PESI.US Perma 20260831 0 18.17 19.1475 18.01 18.15 218618 18.15 down down correct
PETS.US PetMed Express Inc 20260831 0 1.88 1.9202 1.8654 1.89 69987 1.89 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260831 0 0.65 0.68 0.601 0.68 2402 0.68 up up correct
PETZ.US TDH Holdings Inc 20260831 0 1.2 1.2 1.13 1.15 9755300 1.15 down down correct
PFALX.US PFALX 20260831 0 6.81 6.81 6.81 6.81 0 6.81
PFBC.US Preferred Bank 20260831 0 103.46 103.46 102.24 102.43 53978 102.43 down up incorrect
PFFLX.US PFFLX 20260831 0 6.81 6.81 6.81 6.81 0 6.81
PFG.US Principal Financial Group Inc 20260831 0 111.41 111.72 110.09 110.16 2123200 110.16 down up incorrect
PFIS.US Peoples Financial Services Corp 20260831 0 69.32 69.32 68.29 68.67 33400 68.67 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260831 0 6.81 6.81 6.81 6.81 0 6.81
PFLT.US PennantPark Floating Rate Capital Ltd 20260831 0 7.33 7.53 7.3285 7.49 870977 7.49 up up correct
PFX.US Phenixfin Corporation 20260831 0 51.61 51.6133 46.3 46.81 47664 46.81 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260831 0 24.1 24.1 24.0999 24.0999 1145 24.0999 down down correct
PGC.US Peapack 20260831 0 44.88 44.95 44.58 44.64 132500 44.64 down up incorrect
PGEN.US Precigen Inc 20260831 0 6.93 7 6.6 6.93 4134200 6.93
PGNY.US Progyny Inc 20260831 0 25.98 26.101 25.47 25.59 911934 25.59 down down correct
PHAR.US Pharming Group NV 20260831 0 11.5 11.66 11.48 11.48 12357 11.48 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260831 0 9.17 9.695 9.04 9.57 1211500 9.57 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260831 0 1.13 1.13 1.08 1.09 250200 1.09 down down correct
PHUN.US Phunware Inc 20260831 0 2.07 2.096 2.06 2.08 45700 2.08 up up correct
PHVS.US Pharvaris N.V 20260831 0 35.31 35.7275 34.13 34.61 557515 34.61 down down correct
PI.US Impinj Inc 20260831 0 172 175.64 167.82 174.32 331500 174.32 up up correct
PIIVX.US PIIVX 20260831 0 52.67 52.67 52.67 52.67 0 52.67
PINC.US Premier Inc 20260831 0 49.82 49.82 49.82 49.82 496 49.82
PKBK.US Parke Bancorp Inc 20260831 0 33.98 34.305 33.58 33.75 51015 33.75 down down correct
PKOH.US Park 20260831 0 46 46.14 44.74 45.13 97900 45.13 down down correct
PLAB.US Photronics Inc 20260831 0 28.04 29.37 27.76 28.14 2025700 28.14 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260831 0 9.4 9.42 8.89 8.97 1646700 8.97 down down correct
PLBC.US Plumas Bancorp 20260831 0 61.76 61.83 60.905 61.23 32484 61.23 down down correct
PLBY.US PLBY Group Inc 20260831 0 1.2 1.2195 1.17 1.18 687407 1.18 down down correct
PLCE.US The Children's Place Inc 20260831 0 2.47 2.51 2.4 2.49 65800 2.49 up up correct
PLMR.US Palomar Holdings Inc 20260831 0 130.32 132.62 130.32 132.57 190523 132.57 up up correct
PLPC.US Preformed Line Products Company 20260831 0 406.48 406.48 393.27 400.85 62500 400.85 down down correct
PLRX.US Pliant Therapeutics Inc 20260831 0 1.1 1.12 1.0932 1.1 400005 1.1
PLSE.US Pulse Biosciences Inc 20260831 0 48.02 50.61 47.57 50.33 657300 50.33 up up correct
PLTK.US Playtika Holding Corp 20260831 0 2.28 2.33 2.245 2.27 1152200 2.27 down down correct
PLUG.US Plug Power Inc 20260831 0 2.18 2.19 2.14 2.16 35171900 2.16 down down correct
PLUS.US ePlus inc 20260831 0 87.04 88.35 86.61 87.97 161915 87.97 up up correct
PLXS.US Plexus Corp 20260831 0 240.87 243.83 236.6 239.47 206300 239.47 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260831 0 0.52 0.5298 0.48 0.5009 105500 0.5009 down down correct
PMFLX.US PMFLX 20260831 0 9.95 9.95 9.95 9.95 0 9.95
PMT.US PC 20260831 0 18.37 18.38 18.33 18.38 20940 17.9581 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260831 0 29.49 29.49 28.6 28.97 130909 28.97 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260831 0 1.24 1.24 1.21 1.21 1115500 1.21 down down correct
PNBK.US Patriot National Bancorp Inc 20260831 0 1.08 1.1 1.01 1.06 330400 1.06 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260831 0 100.81 101.705 99.11 99.97 1010979 99.97 down down correct
PNNT.US PennantPark Investment Corporation 20260831 0 3.69 3.835 3.69 3.75 953779 3.75 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260831 0 215.83 215.83 209.725 211.08 170295 211.08 down down correct
PNTG.US The Pennant Group Inc 20260831 0 37.01 37.25 36.49 36.76 272593 36.76 down down correct
PODD.US Insulet Corporation 20260831 0 142.93 149.68 142.01 148.66 6634900 148.66 up up correct
POLA.US Polar Power Inc 20260831 0 1.4 1.42 1.36 1.39 524774 1.39 down down correct
POOL.US Pool Corporation 20260831 0 185.94 188 184.35 186.52 567835 186.52 up up correct
POW.US Powered Brands 20260831 0 25.8 25.8 25.31 25.45 33781 25.45 down down correct
POWI.US Power Integrations Inc 20260831 0 51.61 52.52 50.9 51.38 946900 51.38 down up incorrect
POWL.US Powell Industries Inc 20260831 0 182.71 183.86 178.85 179.73 652000 179.73 down up incorrect
POWW.US AMMO Inc 20260831 0 2.18 2.19 2.16 2.16 376100 2.16 down up incorrect
POWWP.US AMMO Inc 20260831 0 23.9 24.1 23.9 24.025 1253 23.478 up down incorrect
PPBT.US Purple Biotech Ltd 20260831 0 1.67 1.74 1.67 1.7 12687 1.7 up up correct
PPC.US Pilgrim's Pride Corporation 20260831 0 31.37 32.18 31.04 31.38 1187526 31.38 up up correct
PPIH.US Perma 20260831 0 26.72 27.87 26.64 27.43 80500 27.43 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20260831 0 2.86 2.96 2.84 2.93 53599 2.93 up up correct
PPTA.US Midas Gold Corp. 20260831 0 25.11 25.18 24.31 24.94 1458400 24.94 down down correct
PRAA.US PRA Group Inc 20260831 0 19.09 19.34 18.79 18.82 352323 18.82 down down correct
PRAX.US Praxis Precision Medicines Inc 20260831 0 343 351.715 333.46 350.3 380500 350.3 up up correct
PRCH.US Porch Group Inc 20260831 0 17.37 17.37 16.77 16.99 1086900 16.99 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260831 0 20.76 21.26 20.375 21.2 939800 21.2 up up correct
PRDO.US Perdoceo Education Corporation 20260831 0 33.59 33.83 32.99 33.24 547800 33.07 down down correct
PRFX.US PainReform Ltd 20260831 0 0.96 0.995 0.9401 0.9536 49341 0.9536 down down correct
PRGS.US Progress Software Corporation 20260831 0 44.29 46.36 44.1501 46.27 680189 46.27 up up correct
PRIM.US Primoris Services Corporation 20260831 0 72.8 73.255 71.625 72.11 957509 72.11 down down correct
PRIVX.US Sharespost 100 Fund 20260831 0 51.67 51.67 51.67 51.67 0 51.67
PRLD.US Prelude Therapeutics Incorporated 20260831 0 5.39 5.629 5.235 5.6 737667 5.6 up up correct
PRLVX.US PRLVX 20260831 0 50.61 50.61 50.61 50.61 0 50.61
PROF.US Profound Medical Corp 20260831 0 6.81 6.99 6.72 6.8 65172 6.8 down down correct
PROV.US Provident Financial Holdings Inc 20260831 0 18.35 18.74 18.3 18.31 14800 18.31 down down correct
PRPH.US ProPhase Labs Inc 20260831 0 0.0248 0.0248 0.0211 0.0211 71324 0.0211 down down correct
PRPL.US Purple Innovation Inc 20260831 0 4.25 4.38 3.975 3.99 40082 3.99 down down correct
PRPO.US Precipio Inc 20260831 0 28.85 29.905 27.27 27.69 94501 27.69 down down correct
PRQR.US ProQR Therapeutics N.V 20260831 0 2.29 2.29 2.12 2.13 943523 2.13 down down correct
PRTA.US Prothena Corporation plc 20260831 0 9.26 9.4 9.1001 9.35 335149 9.35 up down incorrect
PRTH.US Priority Technology Holdings Inc 20260831 0 5.32 5.425 5.2 5.31 409905 5.31 down up incorrect
PRTS.US CarParts.com Inc 20260831 0 7.19 7.4 7.19 7.23 6004 7.23 up up correct
PRVA.US Privia Health Group Inc 20260831 0 20.58 20.765 20.34 20.49 922100 20.49 down down correct
PSA.US PQ 20260831 0 14.6701 14.6701 14.5373 14.57 17741 14.57 down down correct
PSEC.US Prospect Capital Corporation 20260831 0 2.25 2.29 2.24 2.28 3275700 2.28 up up correct
PSHG.US Performance Shipping Inc 20260831 0 1.69 1.75 1.68 1.7 76500 1.7 up up correct
PSMT.US PriceSmart Inc 20260831 0 169.68 172.365 167.67 170.01 267648 170.01 up up correct
PSNL.US Personalis Inc 20260831 0 17 17.244 16.6 16.78 2845900 16.78 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260831 0 17.5 17.5 17.5 17.5 0 17.5
PTC.US PTC Inc 20260831 0 155.5 157.76 155.05 155.74 1418579 155.74 up down incorrect
PTCT.US PTC Therapeutics Inc 20260831 0 69.98 70.42 68.755 69.54 841100 69.54 down down correct
PTEN.US Patterson 20260831 0 12.9 12.93 12.29 12.64 10489300 12.54 down down correct
PTGX.US Protagonist Therapeutics Inc 20260831 0 143.26 149.295 141.948 147.75 567300 147.75 up up correct
PTIX.US Protagenic Therapeutics Inc 20260831 0 1.11 1.23 1.11 1.2 30102 1.2 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260831 0 4.65 4.6799 4.56 4.57 1035165 4.57 down down correct
PTON.US Peloton Interactive Inc 20260831 0 5.45 5.485 5.345 5.36 6651300 5.36 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260831 0 0.004 0.004 0.004 0.004 117500 0.004
PUBM.US PubMatic Inc 20260831 0 16.81 16.929 16.44 16.63 473800 16.63 down down correct
PUCK.US Goal Acquisitions Corp 20260831 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260831 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260831 0 1.45 1.485 1.45 1.47 2567 1.47 up up correct
PWP.US Perella Weinberg Partners 20260831 0 16.85 17.04 16.495 16.63 923729 16.63 down down correct
PXLW.US Pixelworks Inc 20260831 0 6.85 6.95 6.85 6.87 26000 6.87 up up correct
PXS.US Pyxis Tankers Inc 20260831 0 5.37 5.55 5.339 5.36 726500 5.36 down down correct
PYPD.US PolyPid Ltd 20260831 0 5.08 5.15 5 5.14 55600 5.14 up up correct
PYPL.US PayPal Holdings Inc 20260831 0 53.39 53.68 51.92 52.665 19870200 52.665 down down correct
PYXS.US Pyxis Oncology Inc. 20260831 0 3.2 3.28 3.0501 3.24 469507 3.24 up up correct
PZZA.US Papa John's International Inc 20260831 0 23.7 23.88 23.43 23.48 998700 23.48 down down correct
QCOM.US QUALCOMM Incorporated 20260831 0 164.79 171.38 164.19 170.48 12740710 170.48 up up correct
QCRH.US QCR Holdings Inc 20260831 0 100.755 100.8 99.06 99.47 139821 99.47 down down correct
QDEL.US Quidel Corporation 20260831 0 14.6 14.63 14.22 14.43 948545 14.43 down down correct
QFIN.US 360 DigiTech Inc 20260831 0 8.7 8.89 8.61 8.66 2967298 8.66 down down correct
QH.US Quhuo Limited 20260831 0 4.12 4.23 4.12 4.17 2800 4.17 up up correct
QLYS.US Qualys Inc 20260831 0 187 190.52 184.31 186.14 661283 186.14 down down correct
QMCO.US Quantum Corporation 20260831 0 21.97 24.41 21.4075 24.33 1205296 24.33 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260831 0 5.45 6.55 5.43 6.22 566500 6.22 up up correct
QNST.US QuinStreet Inc 20260831 0 19.18 19.475 18.65 19.44 1454706 19.44 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260831 0 30.87 30.96 30.75 30.91 91200 30.91 up up correct
QRHC.US Quest Resource Holding Corporation 20260831 0 1.4 1.4496 1.38 1.4 8800 1.4
QRVO.US Qorvo Inc 20260831 0 94.76 96.83 93.94 96.08 1928900 96.08 up up correct
QSI.US Quantum 20260831 0 0.7787 0.78 0.763 0.7659 1134395 0.7659 down down correct
QTRX.US Quanterix Corporation 20260831 0 2.62 2.675 2.53 2.67 401300 2.67 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260831 0 8.095 8.349 8.08 8.23 4537900 8.23 up up correct
QUIK.US QuickLogic Corporation 20260831 0 10.83 10.905 10.6309 10.73 225781 10.73 down down correct
QURE.US uniQure N.V 20260831 0 48.23 48.86 47.59 48.68 1643054 48.68 up up correct
RAIL.US FreightCar America Inc 20260831 0 7.13 7.16 6.86 6.89 275083 6.89 down down correct
RAIN.US Rain Therapeutics Inc 20260831 0 0.9654 0.9654 0.9 0.905 40514 0.905 down down correct
RAM.US Aries I Acquisition Corp 20260831 0 12.3 12.69 12.17 12.63 6349400 12.63 up up correct
RAND.US Rand Capital Corporation 20260831 0 10.79 11.04 10.5401 11.04 530 11.04 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260831 0 0.8579 0.8699 0.836 0.8538 382589 0.8538 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260831 0 25.45 25.9 24.7308 25.21 1934100 25.21 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260831 0 3.15 3.15 3.07 3.14 15900 3.14 down up incorrect
RBB.US RBB Bancorp 20260831 0 26.11 26.25 25.95 25.95 63500 25.95 down up incorrect
RBBN.US Ribbon Communications Inc 20260831 0 2.02 2.03 1.97 1.99 551500 1.99 down up incorrect
RBCAA.US Republic Bancorp Inc 20260831 0 94.65 94.65 92.9301 93.51 70443 93.51 down up incorrect
RBCN.US Rubicon Technology Inc 20260831 0 6.26 6.26 6.26 6.26 600 6.26
RBKB.US Rhinebeck Bancorp Inc 20260831 0 12.7 12.775 12.57 12.595 127429 12.595 down up incorrect
RCAT.US Red Cat Holdings Inc 20260831 0 8.7 8.98 8.485 8.59 6147700 8.59 down down correct
RCEL.US AVITA Medical Inc 20260831 0 10.26 10.29 9.84 10.1 182771 10.1 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260831 0 8.59 8.59 8.59 8.59 0 8.59
RCICX.US Resource Credit Income Fund Class C 20260831 0 8.72 8.72 8.72 8.72 0 8.72
RCIIX.US Resource Credit Income Fund Class I Shar 20260831 0 8.59 8.59 8.59 8.59 0 8.59
RCILX.US RCILX 20260831 0 8.6 8.6 8.6 8.6 0 8.6
RCIWX.US Resource Credit Income Fund Class W Shar 20260831 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260831 0 3.77 3.8 3.636 3.72 1601600 3.72 down down correct
RCKY.US Rocky Brands Inc 20260831 0 45.72 45.8 44.59 45.21 30335 45.04 down down correct
RCMT.US RCM Technologies Inc 20260831 0 41.83 43.09 41.24 41.6 165400 41.6 down down correct
RCON.US Recon Technology Ltd 20260831 0 1.61 1.63 1.51 1.54 325700 1.54 down down correct
RDCM.US RADCOM Ltd 20260831 0 10.22 10.29 10.15 10.21 58900 10.21 down up incorrect
RDHL.US RedHill Biopharma Ltd 20260831 0 1.36 1.6 0.9 0.9 104018900 0.9 down up incorrect
RDI.US Reading International Inc 20260831 0 2.04 2.15 2.04 2.13 102171 2.13 up down incorrect
RDIB.US Reading International Inc 20260831 0 17.5 17.52 15.1 15.1 42636 15.1 down up incorrect
RDNT.US RadNet Inc 20260831 0 75.245 76.3 73.5 75.82 658117 75.82 up down incorrect
RDVT.US Red Violet Inc 20260831 0 73 74.28 72.185 73.16 383230 73.16 up down incorrect
RDWR.US Radware Ltd 20260831 0 28.6 29.17 28.34 28.88 218900 28.88 up up correct
REAL.US The RealReal Inc 20260831 0 10.93 11.109 10.15 10.24 2886500 10.24 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260831 0 21.19 21.45 18.4 18.98 1720965 18.98 down down correct
REED.US Reed's Inc 20260831 0 0.97 1 0.95 0.9501 7405 0.9501 down down correct
REFR.US Research Frontiers Incorporated 20260831 0 0.47 0.47 0.45 0.47 61500 0.47
REG.US Regency Centers Corporation 20260831 0 75.5 75.6 74.64 74.77 1783935 74.77 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260831 0 782.44 802.78 779.08 799.08 894100 799.08 up up correct
REKR.US Rekor Systems Inc 20260831 0 0.57 0.575 0.537 0.554 1367600 0.554 down down correct
RELL.US Richardson Electronics Ltd 20260831 0 17.78 17.87 17.012 17.32 176393 17.32 down down correct
RELY.US Remitly Global Inc. Common Stock 20260831 0 26.51 26.78 26.02 26.74 2821300 26.74 up up correct
REPL.US Replimune Group Inc 20260831 0 15.36 15.52 14.9 15.3 1701427 15.3 down down correct
RETO.US ReTo Eco 20260831 0 1.3 1.5495 1.3 1.34 191657 1.34 up up correct
REYN.US Reynolds Consumer Products Inc 20260831 0 23.91 24.33 22.98 23.15 1579461 23.15 down up incorrect
RFIL.US RF Industries Ltd 20260831 0 10.4 10.65 10.3 10.54 97727 10.54 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260831 0 5.5 5.54 5.43 5.51 39600 5.51 up up correct
RGCO.US RGC Resources Inc 20260831 0 21.62 21.69 21.31 21.41 10614 21.41 down down correct
RGEN.US Repligen Corporation 20260831 0 174.17 181.07 174.01 180.98 791000 180.98 up up correct
RGLD.US Royal Gold Inc 20260831 0 262.72 263.41 257.2 261.47 683600 261.47 down up incorrect
RGNX.US REGENXBIO Inc 20260831 0 9.5 9.68 9.09 9.5 1612317 9.5
RGP.US Resources Connection Inc 20260831 0 4.26 4.32 4.19 4.19 263928 4.19 down down correct
RIBT.US RiceBran Technologies 20260831 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260831 0 30.37 30.37 28.84 29.13 54200 29.13 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260831 0 46.04 46.59 45.31 46.18 243090 46.18 up up correct
RILY.US B. Riley Financial Inc 20260831 0 7 7.03 6.79 6.92 497100 6.92 down down correct
RILYN.US B. Riley Financial Inc 20260831 0 25.14 25.17 25.14 25.15 36064 25.15 up down incorrect
RILYP.US B. Riley Financial Inc 20260831 0 13 13 12.5 12.745 7972 12.745 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260831 0 21.51 21.75 21.5 21.75 29575 21.75 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260831 0 20.45 20.66 20.25 20.66 20800 20.66 up down incorrect
RIOT.US Riot Blockchain Inc 20260831 0 18.83 19.04 18.12 18.995 11034000 18.995 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260831 0 15.9 16.44 15.89 16.06 23317900 16.06 up up correct
RKDA.US Arcadia Biosciences Inc 20260831 0 0.539 0.5399 0.481 0.5191 64263 0.5191 down down correct
RKLB.US Rocket Lab USA Inc. 20260831 0 63.73 64.112 62.79 63.92 15279400 63.92 up up correct
RLAY.US Relay Therapeutics Inc 20260831 0 18.54 18.64 18.03 18.38 3784688 18.38 down up incorrect
RLMD.US Relmada Therapeutics Inc 20260831 0 4.31 4.395 4.285 4.36 628242 4.36 up up correct
RLYB.US Rallybio Corporation Common Stock 20260831 0 16.68 17.047 16.5 16.79 14100 16.79 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260831 0 15.96 16.1199 15.71 15.79 77662 15.79 down down correct
RMBS.US Rambus Inc 20260831 0 86.25 87.7 85.8 86.69 2484300 86.69 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260831 0 1.11 1.11 1.04 1.09 65500 1.09 down down correct
RMNI.US Rimini Street Inc 20260831 0 5.6 5.68 5.52 5.61 602090 5.61 up up correct
RMR.US The RMR Group Inc 20260831 0 19.46 19.51 19.31 19.32 103200 19.32 down down correct
RMTI.US Rockwell Medical Inc 20260831 0 8.12 8.5 7.79 8.31 48755 8.31 up up correct
RNA.US Avidity Biosciences Inc 20260831 0 13.53 13.55 13.1 13.32 97048 13.32 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260831 0 2.1 2.28 1.8318 2.1 838250 2.1
RNST.US Renasant Corporation 20260831 0 41.08 41.12 39.15 40.91 653077 40.91 down down correct
RNW.US Renew Energy Global PLC 20260831 0 6.82 6.83 6.78 6.8 3093500 6.8 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260831 0 1.735 1.97 1.65 1.93 3294200 1.93 up down incorrect
ROAD.US Construction Partners Inc 20260831 0 108.89 110.59 105 106.2 653420 106.2 down down correct
ROCK.US Gibraltar Industries Inc 20260831 0 44.83 46.23 44.42 44.99 234900 44.99 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260831 0 34.83 35.34 34.015 34.64 39466730 34.64 down up incorrect
ROKU.US Roku Inc 20260831 0 157.47 157.76 156.42 156.93 2002900 156.93 down down correct
ROOT.US Root Inc 20260831 0 56.43 56.43 54.47 55.49 189740 55.49 down down correct
ROST.US Ross Stores Inc 20260831 0 228.48 230.02 225.64 228.54 2478300 228.54 up up correct
RPAY.US Repay Holdings Corporation 20260831 0 3.7 3.7 3.51 3.59 636607 3.59 down down correct
RPD.US Rapid7 Inc 20260831 0 13.09 13.61 12.96 13.46 1378695 13.46 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260831 0 1.6 1.613 1.48 1.52 198800 1.52 down down correct
RPRX.US Royalty Pharma plc 20260831 0 60.805 61.68 60.39 61.41 3894500 61.41 up up correct
RRBI.US Red River Bancshares Inc 20260831 0 100.41 100.45 99.59 100.04 58300 100.04 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260831 0 9.3 9.43 9.07 9.13 227500 9.13 down down correct
RRR.US Red Rock Resorts Inc 20260831 0 57.37 57.37 55.285 56.16 1082300 56.16 down down correct
RSSS.US Research Solutions Inc 20260831 0 2.22 2.27 2.2 2.25 7400 2.25 up up correct
RSVR.US Reservoir Media Inc 20260831 0 9.44 9.69 9.44 9.66 32700 9.66 up up correct
RUN.US Sunrun Inc 20260831 0 8.728 8.77 8.49 8.57 6358900 8.57 down down correct
RUSHA.US Rush Enterprises Inc 20260831 0 50.8467 51.4733 50.8333 51.22 460350 51.22 up up correct
RUSHB.US Rush Enterprises Inc 20260831 0 51.3333 51.9467 50.68 51.8267 73050 51.8267 up down incorrect
RVMD.US Revolution Medicines Inc 20260831 0 205.14 207.02 200.53 205.57 2268800 205.57 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260831 0 0.53 0.53 0.47 0.48 39768 0.48 down up incorrect
RVSB.US Riverview Bancorp Inc 20260831 0 5.17 5.22 5.17 5.2 29500 5.2 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260831 0 6.59 6.75 6.59 6.68 696412 6.68 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260831 0 3.305 3.41 3.25 3.4 13903400 3.4 up up correct
RXST.US RxSight Inc. Common Stock 20260831 0 7.05 7.36 7 7.33 1289585 7.33 up up correct
RXT.US Rackspace Technology Inc 20260831 0 3.105 3.15 3.05 3.13 5823776 3.13 up up correct
RYAAY.US Ryanair Holdings plc 20260831 0 55.51 55.7 55.37 55.37 552800 55.37 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260831 0 106.01 108.845 103.98 106.13 775200 106.13 up down incorrect
RZLT.US Rezolute Inc 20260831 0 4.65 4.74 4.6 4.69 749090 4.69 up down incorrect
SABR.US Sabre Corporation 20260831 0 2.19 2.2 2.1 2.17 2698700 2.17 down down correct
SABS.US SAB Biotherapeutics Inc 20260831 0 3.76 3.8 3.69 3.71 201144 3.71 down down correct
SABSW.US SAB Biotherapeutics Inc 20260831 0 0.0204 0.0297 0.0204 0.0237 17636 0.0237 up up correct
SAFT.US Safety Insurance Group Inc 20260831 0 103.65 103.77 103.65 103.74 171468 102.82 up up correct
SAIA.US Saia Inc 20260831 0 350.33 356.78 344.89 355.13 407500 355.13 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260831 0 10.145 10.23 10.01 10.04 54436 10.04 down up incorrect
SANA.US Sana Biotechnology Inc 20260831 0 3.87 3.9 3.76 3.87 2226300 3.87
SANM.US Sanmina Corporation 20260831 0 194.84 197.49 192.79 196.72 850400 196.72 up up correct
SBAC.US SBA Communications Corporation 20260831 0 189.1 191.55 187.93 189.66 906400 189.66 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260831 0 34.24 34.25 33.74 33.955 663407 33.955 down down correct
SBET.US Sharplink Gaming Ltd 20260831 0 8.24 8.65 8.11 8.63 7721800 8.63 up up correct
SBFG.US SB Financial Group Inc 20260831 0 27.3 27.975 27.26 27.7 10260 27.7 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260831 0 14.16 14.2229 13.86 14.1 436069 14.1 down down correct
SBLK.US Star Bulk Carriers Corp 20260831 0 30.55 31.005 30.281 30.87 1364230 30.87 up up correct
SBNY.US Signature Bank 20260831 0 0.17 0.22 0.17 0.22 1500 0.22 up up correct
SBRA.US Sabra Health Care REIT Inc 20260831 0 20.53 20.5574 20.255 20.39 1923332 20.39 down down correct
SBSI.US Southside Bancshares Inc 20260831 0 31.86 31.86 31.44 31.56 90600 31.56 down up incorrect
SBUX.US Starbucks Corporation 20260831 0 107.52 107.73 106.01 106.25 7211300 106.25 down down correct
SCHL.US Scholastic Corporation 20260831 0 38.82 38.91 38.3 38.4 402700 38.4 down down correct
SCKT.US Socket Mobile Inc 20260831 0 0.66 0.66 0.62 0.64 61900 0.64 down down correct
SCOR.US comScore Inc 20260831 0 5.3 5.7692 5.01 5.25 66714 5.25 down up incorrect
SCPS.US Scopus BioPharma Inc 20260831 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260831 0 56.42 57.63 55.59 57.09 315957 57.09 up up correct
SCYX.US SCYNEXIS Inc 20260831 0 5.38 5.5 5.215 5.23 42370 5.23 down up incorrect
SDGR.US Schrödinger Inc 20260831 0 19.58 19.65 19.13 19.5 652387 19.5 down down correct
SEAC.US SeaChange International Inc 20260831 0 3.1 3.1 3.1 3.1 300 3.1
SEAT.US Vivid Seats Inc. Class A Common Stock 20260831 0 5.99 6.02 5.81 5.86 38900 5.86 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260831 0 0.03 0.03 0.03 0.03 0 0.03
SEDG.US SolarEdge Technologies Inc 20260831 0 31.15 32.43 31.12 32.2 2062200 32.2 up up correct
SEED.US Origin Agritech Limited 20260831 0 0.99 1.05 0.98 1 28800 1 up up correct
SEER.US Seer Inc 20260831 0 1.98 1.999 1.95 1.96 145122 1.96 down down correct
SEIC.US SEI Investments Company 20260831 0 111.46 111.625 110.4601 110.98 722790 110.98 down down correct
SELF.US Global Self Storage Inc 20260831 0 5.48 5.6 5.25 5.25 19671 5.25 down down correct
SENEA.US Seneca Foods Corporation 20260831 0 198.12 199.7799 191.31 198.29 119194 198.29 up up correct
SENEB.US Seneca Foods Corporation 20260831 0 193.67 193.67 193.67 193.67 432 193.67
SERA.US Sera Prognostics Inc. Class A Common Stock 20260831 0 2.08 2.1772 2.08 2.12 9522 2.12 up up correct
SFBC.US Sound Financial Bancorp Inc 20260831 0 46.8 47.275 46.8 46.89 3222 46.89 up up correct
SFBS.US ServisFirst Bancshares Inc 20260831 0 43 43.16 42.605 43.04 456102 43.04 up up correct
SFIX.US Stitch Fix Inc 20260831 0 3.14 3.21 3.05 3.17 2016200 3.17 up up correct
SFM.US Sprouts Farmers Market Inc 20260831 0 81.42 83.34 80.5 82.04 1677811 82.04 up up correct
SFNC.US Simmons First National Corporation 20260831 0 22.69 22.69 22.49 22.58 996100 22.58 down down correct
SFST.US Southern First Bancshares Inc 20260831 0 61.96 62.13 61.2 61.35 79600 61.35 down up incorrect
SGA.US Saga Communications Inc 20260831 0 8.8 8.93 8.55 8.81 41500 8.81 up up correct
SGC.US Superior Group of Companies Inc 20260831 0 12.12 12.12 11.675 11.95 54345 11.95 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260831 0 8.54 8.57 8.3 8.5 205500 8.5 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260831 0 12.48 12.98 12.42 12.64 1318822 12.64 up up correct
SGRP.US SPAR Group Inc 20260831 0 0.68 0.69 0.68 0.685 143617 0.685 up down incorrect
SGRY.US Surgery Partners Inc 20260831 0 13.65 13.93 13.18 13.89 3922200 13.89 up down incorrect
SHBI.US Shore Bancshares Inc 20260831 0 23.09 23.14 22.83 22.96 181747 22.8178 down down correct
SHC.US Sotera Health Company 20260831 0 19.12 19.19 18.74 18.9 1891700 18.9 down down correct
SHEN.US Shenandoah Telecommunications Company 20260831 0 12.72 12.73 12.14 12.37 442862 12.37 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260831 0 17.9 17.97 17.4 17.66 289800 17.66 down down correct
SHLS.US Shoals Technologies Group Inc 20260831 0 7.14 7.15 6.81 6.92 3958132 6.92 down down correct
SHO.US PI 20260831 0 21.68 21.87 21.6 21.73 16414 21.73 up up correct
SHOO.US Steven Madden Ltd 20260831 0 43.96 44.08 42.66 43.18 898770 43.18 down down correct
SIBN.US SI 20260831 0 19.01 19.17 18.81 19.02 301886 19.02 up down incorrect
SIEB.US Siebert Financial Corp 20260831 0 2.16 2.29 2.16 2.22 227300 2.22 up down incorrect
SIFY.US Sify Technologies Limited 20260831 0 14.43 15.19 14.27 14.91 52800 14.91 up up correct
SIGA.US SIGA Technologies Inc 20260831 0 3.06 3.16 3 3.14 889200 3.14 up up correct
SIGI.US Selective Insurance Group Inc 20260831 0 92.22 92.38 90.88 91.29 354665 91.29 down down correct
SIGIP.US Selective Insurance Group Inc 20260831 0 15.55 15.6 15.4 15.44 6200 15.44 down up incorrect
SILC.US Silicom Ltd 20260831 0 41.33 45.65 40.76 43.05 178300 43.05 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20260831 0 247.05 250.92 238.74 246.84 579900 246.84 down up incorrect
SINT.US Sintx Technologies Inc 20260831 0 1.5 1.56 1.5 1.53 33500 1.53 up up correct
SIRI.US Sirius XM Holdings Inc 20260831 0 28.47 28.5 27.99 28.17 2567680 28.17 down down correct
SISI.US Shineco Inc 20260831 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SITM.US SiTime Corporation 20260831 0 562.1 573.775 554 565.42 312800 565.42 up up correct
SJ.US Scienjoy Holding Corporation 20260831 0 0.906 1 0.906 1 4800 1 up up correct
SKIN.US The Beauty Health Company 20260831 0 0.68 0.712 0.653 0.676 540300 0.676 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260831 0 1.42 1.42 1.34 1.37 44030 1.37 down down correct
SKYW.US SkyWest Inc 20260831 0 97.71 97.78 94.41 94.66 383574 94.66 down down correct
SLAB.US Silicon Laboratories Inc 20260831 0 218.98 219.2 218.19 219.05 429500 219.05 up up correct
SLDB.US Solid Biosciences Inc 20260831 0 9.73 9.73 9.37 9.58 686620 9.58 down down correct
SLGL.US Sol 20260831 0 67.77 70.93 66.75 69.1 111300 69.1 up down incorrect
SLGN.US Silgan Holdings Inc 20260831 0 41.83 42.17 41.32 41.54 1062900 41.33 down up incorrect
SLM.US SLM Corporation 20260831 0 26.13 26.47 25.92 25.97 3082200 25.97 down up incorrect
SLMBP.US SLM Corporation 20260831 0 75 75.23 75 75.23 3800 75.23 up down incorrect
SLN.US Silence Therapeutics plc 20260831 0 13.39 13.65 13.09 13.53 478200 13.53 up down incorrect
SLNG.US Stabilis Solutions Inc 20260831 0 5.76 6.04 5.76 6 67700 6 up down incorrect
SLNH.US Soluna Holdings Inc 20260831 0 1.1 1.11 1.06 1.08 7160900 1.08 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260831 0 12 12.53 11.61 12.53 20608 12.53 up up correct
SLP.US Simulations Plus Inc 20260831 0 18.39 18.41 18.38 18.4 171100 18.4 up up correct
SLRC.US SLR Investment Corp 20260831 0 12.54 12.84 12.54 12.74 284800 12.74 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260831 0 13.33 13.67 12.94 13.34 7449600 13.34 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260831 0 73.92 73.99 73.08 73.59 68862 73.59 down down correct
SMBK.US SmartFinancial Inc 20260831 0 50.52 50.82 50.06 50.55 100000 50.55 up up correct
SMCI.US Super Micro Computer Inc 20260831 0 36.54 37.59 36.12 37.28 22915000 37.28 up up correct
SMID.US Smith 20260831 0 25.27 26.64 25.27 26.28 19400 26.28 up up correct
SMIT.US Schmitt Industries Inc 20260831 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260831 0 13.51 13.73 13.44 13.62 5424600 13.62 up down incorrect
SMPL.US The Simply Good Foods Company 20260831 0 10.83 11.52 10.78 11.45 3789469 11.45 up down incorrect
SMSI.US Smith Micro Software Inc 20260831 0 2.89 2.92 2.85 2.87 15600 2.87 down down correct
SMTC.US Semtech Corporation 20260831 0 132.3 134.65 129.24 132.96 2113400 132.96 up up correct
SMTI.US Sanara MedTech Inc 20260831 0 34.59 34.92 34.51 34.88 273500 34.88 up up correct
SNAX.US Stryve Foods Inc 20260831 0 0.0011 0.0011 0.0011 0.0011 5564 0.0011
SNBR.US Sleep Number Corporation 20260831 0 0.03 0.03 0.0202 0.029 34828 0.029 down down correct
SND.US Smart Sand Inc 20260831 0 5.26 5.36 5.02 5.27 259862 5.27 up up correct
SNDL.US Sundial Growers Inc 20260831 0 1.35 1.38 1.34 1.37 1090672 1.37 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260831 0 19.44 19.46 19 19.29 1396500 19.29 down down correct
SNES.US SenesTech Inc 20260831 0 1.13 1.13 1.05 1.06 24800 1.06 down down correct
SNEX.US StoneX Group Inc 20260831 0 68.64 68.83 67.6095 68.48 501075 68.48 down down correct
SNFCA.US Security National Financial Corporation 20260831 0 8.76 8.85 8.655 8.7 25719 8.7 down down correct
SNGX.US Soligenix Inc 20260831 0 0.3768 0.3912 0.3589 0.38 404158 0.38 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260831 0 1.28 1.3055 1.27 1.29 96386 1.29 up up correct
SNPS.US Synopsys Inc 20260831 0 437.95 445.86 434.45 439.59 1681000 439.59 up up correct
SNT.US Senstar Technologies Ltd. 20260831 0 1.64 1.76 1.64 1.76 14400 1.76 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260831 0 1.769 1.84 1.754 1.798 12500 1.798 up up correct
SNY.US Sanofi 20260831 0 44.59 44.69 44.26 44.36 2344900 44.36 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260831 0 17.75 17.96 17.55 17.88 36601500 17.88 up up correct
SOHOB.US Sotherly Hotels Inc 20260831 0 2.9 2.95 2.9 2.95 1000 2.95 up down incorrect
SOHON.US Sotherly Hotels Inc 20260831 0 3 3 3 3 0 3
SOHOO.US Sotherly Hotels Inc 20260831 0 2.9 2.9 2.9 2.9 0 2.9
SOHU.US Sohu.com Limited 20260831 0 14.2 14.36 13.8 14.05 73106 14.05 down down correct
SONM.US Sonim Technologies Inc 20260831 0 3.56 3.7 3.468 3.66 8250 3.66 up up correct
SONO.US Sonos Inc 20260831 0 15.33 15.64 15.295 15.6 1932491 15.6 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260831 0 8.09 8.4902 8.03 8.4 748952 8.4 up up correct
SOTK.US Sono 20260831 0 4.87 5.4062 4.86 5.31 60708 5.31 up up correct
SPCB.US SuperCom Ltd 20260831 0 10.13 10.36 9.96 10.21 63434 10.21 up up correct
SPFI.US South Plains Financial Inc 20260831 0 43.52 43.8 42.68 43.6 136930 43.6 up up correct
SPOK.US Spok Holdings Inc 20260831 0 10.65 10.75 10.49 10.51 159609 10.51 down down correct
SPRB.US Spruce Biosciences Inc 20260831 0 60.54 60.9 57.575 58.97 44938 58.97 down down correct
SPRO.US Spero Therapeutics Inc 20260831 0 1.2 1.23 1.2 1.22 338465 1.22 up up correct
SPSC.US SPS Commerce Inc 20260831 0 84.1 86.02 83.76 85.4 486386 85.4 up up correct
SPT.US Sprout Social Inc 20260831 0 11.31 11.59 11.27 11.38 882691 11.38 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260831 0 1.16 1.1998 1.16 1.19 320100 1.19 up down incorrect
SPWR.US SunPower Corporation 20260831 0 0.2988 0.2988 0.275 0.28 1963372 0.28 down up incorrect
SQFT.US Presidio Property Trust Inc 20260831 0 1.56 2.34 1.411 1.96 10890000 1.96 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260831 0 6.95 7.91 6.75 7.38 15300 7.38 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260831 0 12.925 13.02 12.411 12.43 914900 12.43 down up incorrect
SRAX.US SRAX Inc 20260831 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SRCE.US 1st Source Corporation 20260831 0 86.4 86.48 85.31 85.63 140700 85.63 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260831 0 0.0005 0.0006 0.0005 0.0005 26838 0.0005
SRPT.US Sarepta Therapeutics Inc 20260831 0 20.56 21.16 20.18 21.03 2656600 21.03 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260831 0 62.5 62.5 62.5 62.5 0 62.5
SRRK.US Scholar Rock Holding Corporation 20260831 0 57.2 57.815 56.1 56.8 987300 56.8 down down correct
SRTS.US Sensus Healthcare Inc 20260831 0 3.56 3.72 3.49 3.54 139935 3.54 down down correct
SRZN.US Surrozen Inc. Common Stock 20260831 0 22.28 22.62 21.45 22.02 266749 22.02 down down correct
SSB.US South State Corporation 20260831 0 105.8 106.17 104.66 104.89 610000 104.89 down down correct
SSBI.US Summit State Bank 20260831 0 12.81 12.86 12.81 12.86 700 12.86 up up correct
SSKN.US STRATA Skin Sciences Inc 20260831 0 0.005 0.005 0.005 0.005 0 0.005
SSNC.US SS&C Technologies Holdings Inc 20260831 0 83.08 83.535 82.55 82.97 1898784 82.67 down down correct
SSP.US The E.W. Scripps Company 20260831 0 3.38 3.38 3.1535 3.31 369185 3.31 down down correct
SSRM.US SSR Mining Inc 20260831 0 37.17 37.68 36.54 37.61 2876100 37.61 up up correct
SSTI.US ShotSpotter Inc 20260831 0 6.19 6.56 6.053 6.44 195500 6.44 up up correct
SSYS.US Stratasys Ltd 20260831 0 7.72 7.78 7.62 7.75 866500 7.75 up up correct
STAA.US STAAR Surgical Company 20260831 0 22.07 22.94 21.77 22.59 787300 22.59 up up correct
STAB.US Statera Biopharma Inc 20260831 0 0.0002 0.0002 0.0002 0.0002 495 0.0002
STBA.US S&T Bancorp Inc 20260831 0 49.78 49.78 49.25 49.48 214668 49.48 down down correct
STEP.US StepStone Group Inc 20260831 0 49.92 52.41 49.885 52.26 1146700 52.26 up up correct
STGW.US MDC Partners Inc 20260831 0 8.74 8.83 8.58 8.68 1004600 8.68 down down correct
STIM.US Neuronetics Inc 20260831 0 2.95 2.96 2.76 2.84 964100 2.84 down down correct
STKS.US The ONE Group Hospitality Inc 20260831 0 1.67 1.7 1.66 1.68 23447 1.68 up up correct
STLD.US Steel Dynamics Inc 20260831 0 235.37 237.87 231.93 232.62 916344 232.62 down down correct
STNE.US StoneCo Ltd 20260831 0 9.75 9.84 9.53 9.7 33439300 9.7 down down correct
STOK.US Stoke Therapeutics Inc 20260831 0 31.37 32.175 30.58 31.2 1116100 31.2 down down correct
STRA.US Strategic Education Inc 20260831 0 84.47 85.19 82.8 82.84 227700 82.84 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260831 0 97.22 97.52 96.52 97.1 2560300 97.1 down down correct
STRL.US Sterling Construction Company Inc 20260831 0 471 477 461.3194 470.07 418590 470.07 down down correct
STRM.US Streamline Health Solutions Inc 20260831 0 0.495 0.51 0.47 0.48 264332 0.48 down down correct
STRO.US Sutro Biopharma Inc 20260831 0 20.46 20.89 19.46 20.24 169297 20.24 down down correct
STRR.US Star Equity Holdings Inc 20260831 0 10.2 10.49 10.1 10.34 10000 10.34 up up correct
STRRP.US Star Equity Holdings Inc 20260831 0 9.9 9.95 9.77 9.95 12606 9.7 up up correct
STRS.US Stratus Properties Inc 20260831 0 18.85 19.1 18.75 18.99 46156 18.99 up up correct
STRT.US Strattec Security Corporation 20260831 0 73.62 74.02 69.31 70.14 100548 70.14 down down correct
STTK.US Shattuck Labs Inc 20260831 0 6.98 7.04 6.83 7.01 751226 7.01 up up correct
STX.US Seagate Technology Holdings plc 20260831 0 826.5 830.68 808.49 828.38 3458600 828.38 up down incorrect
SUNS.US SLR Senior Investment Corp 20260831 0 7.5 7.6 7.43 7.49 56700 7.49 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260831 0 43.82 44.37 42.84 44.21 535722 44.21 up down incorrect
SURG.US SurgePays Inc. Common Stock 20260831 0 0.17 0.174 0.164 0.167 1923400 0.167 down up incorrect
SVC.US Service Properties Trust 20260831 0 7.75 7.87 7.635 7.8 2343387 7.8 up up correct
SVRA.US Savara Inc 20260831 0 5.25 5.44 5.21 5.39 1958683 5.39 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260831 0 0.01 0.01 0.01 0.01 74 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260831 0 1.7 1.75 1.69 1.75 16700 1.75 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260831 0 0.0041 0.0065 0.0041 0.005 34767 0.005 up up correct
SWBI.US Smith & Wesson Brands Inc 20260831 0 12.8 12.86 12.63 12.72 608917 12.72 down down correct
SWIM.US Latham Group Inc 20260831 0 7.02 7.105 6.32 7.07 975700 7.07 up up correct
SWKS.US Skyworks Solutions Inc 20260831 0 66.43 67.7 64.86 67.01 20028700 67.01 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260831 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260831 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260831 0 3.03 3.05 2.55 2.56 162400 2.56 down up incorrect
SY.US So 20260831 0 2.74 3.02 2.4639 2.91 14236668 2.91 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260831 0 79.78 80.155 79.07 79.21 151587 79.21 down up incorrect
SYNA.US Synaptics Incorporated 20260831 0 95.78 98.26 95.78 96.72 711900 96.72 up down incorrect
SYPR.US Sypris Solutions Inc 20260831 0 1.74 1.84 1.7 1.82 39200 1.82 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260831 0 0.0004 0.0004 0.0004 0.0004 84828 0.0004
SZZLU.US Sizzle Acquisition Corp. Unit 20260831 0 10.54 10.54 10.54 10.54 0 10.54
TACO.US Del Taco Restaurants Inc 20260831 0 10.49 10.49 10.48 10.49 36800 10.49
TACT.US TransAct Technologies Incorporated 20260831 0 5.1 5.29 4.96 4.97 36000 4.97 down down correct
TAIT.US Taitron Components Incorporated 20260831 0 1.9 1.91 1.9 1.906 4704 1.906 up up correct
TAKMX.US TAKMX 20260831 0 8.03 8.03 8.03 8.03 0 8.03
TALK.US Talkspace Inc 20260831 0 14.95 14.95 13.7 14.55 10129 14.55 down down correct
TANH.US Tantech Holdings Ltd 20260831 0 0.35 0.38 0.338 0.3465 86389 0.3465 down up incorrect
TAOP.US Taoping Inc 20260831 0 0.8 0.86 0.77 0.8 35900 0.8
TARA.US Protara Therapeutics Inc 20260831 0 3.79 3.88 3.72 3.86 506468 3.86 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260831 0 71.47 74.935 70.71 74.24 712000 74.24 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260831 0 8.3 8.43 8.18 8.25 482329 8.25 down down correct
TATT.US TAT Technologies Ltd 20260831 0 36.65 36.89 36 36.33 78200 36.33 down down correct
TAYD.US Taylor Devices Inc 20260831 0 60 61.065 59.41 60.02 20480 60.02 up up correct
TBBK.US The Bancorp Inc 20260831 0 65.42 67.38 63.775 65 267651 65 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260831 0 3.79 3.845 3.695 3.73 2646391 3.73 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260831 0 22.28 22.4 22.05 22.31 37500 22.31 up up correct
TBNK.US Territorial Bancorp Inc 20260831 0 52.4 52.59 51.95 52.06 47134 52.06 down down correct
TBPH.US Theravance Biopharma Inc 20260831 0 17.03 17.08 17.03 17.04 383700 17.04 up up correct
TC.US TuanChe ADR 20260831 0 2.09 2.15 1.83 1.97 209800 1.97 down down correct
TCBI.US Texas Capital Bancshares Inc 20260831 0 98.39 98.39 97.08 97.18 350693 96.98 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260831 0 20.77 20.78 20.46 20.58 35048 20.221 down down correct
TCBK.US TriCo Bancshares 20260831 0 53.82 53.99 53.23 53.38 220126 53.38 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260831 0 17.31 17.31 17.31 17.31 271 17.31
TCBX.US Third Coast Bancshares Inc. Common Stock 20260831 0 45.03 45.03 43.94 44.6 69200 44.6 down down correct
TCCO.US Technical Communications Corporation 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260831 0 22.93 23.4 22.815 22.98 278300 22.98 up down incorrect
TCOM.US Trip.com Group Limited 20260831 0 45.66 45.98 44.64 44.65 1970311 44.65 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260831 0 17.43 17.43 17.33 17.35 9320 17.35 down down correct
TCPC.US BlackRock TCP Capital Corp 20260831 0 4.13 4.22 4.13 4.16 457339 4.16 up up correct
TCRX.US Tscan Therapeutics Inc 20260831 0 0.75 0.7657 0.7208 0.7297 330387 0.7297 down down correct
TCX.US Tucows Inc 20260831 0 10.12 10.74 10.12 10.58 81293 10.58 up up correct
TDAC.US Trident Acquisitions Corp 20260831 0 10.85 10.85 10.84 10.85 10885 10.85
TDACU.US Trident Acquisitions Corp 20260831 0 12.57 12.57 12.57 12.57 0 12.57
TDS.US PV 20260831 0 18.95 19.19 18.9 19.19 46967 19.19 up up correct
TDUP.US ThredUp Inc 20260831 0 2.68 2.725 2.61 2.69 2645100 2.69 up up correct
TEAM.US Atlassian Corporation Plc 20260831 0 188.41 197.3 187.67 194.17 5116200 194.17 up down incorrect
TECH.US Bio 20260831 0 72.38 72.41 72.3 72.31 2200600 72.31 down down correct
TELA.US TELA Bio Inc 20260831 0 0.68 0.85 0.68 0.738 531200 0.738 up up correct
TENB.US Tenable Holdings Inc 20260831 0 37.21 38.7 37.17 38.15 4057000 38.15 up up correct
TENX.US Tenax Therapeutics Inc 20260831 0 2.105 2.11 1.73 1.84 17237400 1.84 down down correct
TER.US Teradyne Inc 20260831 0 357.36 361.83 347.81 349.83 1903500 349.83 down down correct
TFC.US PR 20260831 0 17.68 17.7999 17.45 17.55 67204 17.55 down down correct
TFSL.US TFS Financial Corporation 20260831 0 17.54 17.68 17.37 17.47 842100 17.47 down down correct
TGLS.US Tecnoglass Inc 20260831 0 39.72 40.71 39.37 39.7 270500 39.7 down down correct
TGTX.US TG Therapeutics Inc 20260831 0 53.58 54.36 52.67 54.3 1622100 54.3 up up correct
TH.US Target Hospitality Corp 20260831 0 18.125 18.65 17.88 18.52 1419662 18.52 up down incorrect
THFF.US First Financial Corporation 20260831 0 79.28 79.985 78 78.28 103920 78.28 down down correct
THRM.US Gentherm Incorporated 20260831 0 39.72 39.72 39.1 39.29 316767 39.29 down up incorrect
THRY.US Thryv Holdings Inc 20260831 0 1.88 1.97 1.88 1.91 604000 1.91 up up correct
TIGO.US Millicom International Cellular S.A 20260831 0 93.83 94.78 92.83 93.76 1177000 93.76 down down correct
TIGR.US UP Fintech Holding Limited 20260831 0 5 5.135 4.92 5.04 2380500 5.04 up up correct
TIL.US Instil Bio Inc 20260831 0 7.56 7.69 7.54 7.61 2601 7.61 up up correct
TILE.US Interface Inc 20260831 0 38.54 38.6 37.505 37.92 601828 37.92 down down correct
TIPT.US Tiptree Inc 20260831 0 18.47 18.62 18.32 18.52 208476 18.52 up up correct
TITN.US Titan Machinery Inc 20260831 0 19.5 21.12 19.34 20.57 760600 20.57 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260831 0 7.15 7.235 7.06 7.18 121300 7.18 up down incorrect
TLF.US Tandy Leather Factory Inc 20260831 0 2.59 2.65 2.56 2.62 82200 2.62 up up correct
TLRY.US Tilray Inc 20260831 0 4.54 4.63 4.5 4.57 2436400 4.57 up up correct
TLS.US Telos Corporation 20260831 0 4.81 5.13 4.76 4.82 747000 4.82 up up correct
TLSA.US Tiziana Life Sciences PLC 20260831 0 1.02 1.05 0.97 0.99 429700 0.99 down down correct
TMC.US TMC the metals company Inc 20260831 0 4.74 4.8 4.61 4.77 6985850 4.77 up up correct
TMCI.US Treace Medical Concepts Inc 20260831 0 4.6 4.785 4.58 4.7 261000 4.7 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260831 0 0.0065 0.0069 0.0062 0.0067 783663 0.0067 up up correct
TMDX.US TransMedics Group Inc 20260831 0 87.645 88 82.55 84.87 1184100 84.87 down down correct
TMUS.US T 20260831 0 180.25 182.72 179.5 180.44 3805300 180.44 up up correct
TNDM.US Tandem Diabetes Care Inc 20260831 0 21 22.295 20.56 22.01 1657000 22.01 up up correct
TNGX.US Bctg Acquisition Corp 20260831 0 23.28 23.5 22.61 22.84 1850100 22.84 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260831 0 13.68 14.5 13.35 14.1 568700 14.1 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260831 0 0.69 0.6971 0.672 0.6878 1506951 0.6878 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260831 0 1.7 1.72 1.63 1.65 5000 1.65 down down correct
TOPS.US Top Ships Inc 20260831 0 0.76 0.78 0.75 0.75 157000 0.75 down down correct
TOUR.US Tuniu Corporation 20260831 0 4.96 4.996 4.83 4.83 3700 4.83 down down correct
TOWN.US TowneBank 20260831 0 37.29 37.4 36.99 37.04 416703 37.04 down down correct
TPST.US Tempest Therapeutics Inc 20260831 0 1.06 1.13 1.06 1.09 58900 1.09 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260831 0 6.84 7.17 6.76 7.05 450412 7.05 up down incorrect
TREE.US LendingTree Inc 20260831 0 29.1 29.4 27.5095 28.04 541749 28.04 down up incorrect
TRIB.US Trinity Biotech plc 20260831 0 9.61 10.21 9.51 9.87 14600 9.87 up up correct
TRIN.US Trinity Capital Inc 20260831 0 18.63 18.86 18.52 18.62 983460 18.62 down down correct
TRIP.US TripAdvisor Inc 20260831 0 9.77 9.8 9.49 9.52 3573511 9.52 down down correct
TRMB.US Trimble Inc 20260831 0 60.4 61.32 59.49 59.94 25961500 59.94 down down correct
TRMD.US TORM plc 20260831 0 33.09 33.09 32.295 32.81 930415 32.81 down down correct
TRMK.US Trustmark Corporation 20260831 0 46.11 46.1825 45.705 45.92 261505 45.67 down down correct
TRNS.US Transcat Inc 20260831 0 86.61 87.29 84.57 86.49 89500 86.49 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260831 0 1.99 2.03 1.65 1.75 2976558 1.75 down down correct
TROO.US TROOPS Inc 20260831 0 2.1 2.29 2.1 2.27 282600 2.27 up down incorrect
TROW.US T. Rowe Price Group Inc 20260831 0 111.03 111.63 109.64 111.28 2584300 111.28 up up correct
TRS.US TriMas Corporation 20260831 0 39.19 39.67 38.57 38.78 435443 38.78 down up incorrect
TRST.US TrustCo Bank Corp NY 20260831 0 57.15 57.2 56.6 56.72 137400 56.72 down down correct
TRTN.US PE 20260831 0 18.75 18.78 18.61 18.77 2278 18.77 up down incorrect
TRUP.US Trupanion Inc 20260831 0 29.57 29.57 28.355 29.15 668506 29.15 down up incorrect
TRVG.US trivago N.V 20260831 0 6.04 6.1 5.66 5.73 137100 5.73 down down correct
TRVI.US Trevi Therapeutics Inc 20260831 0 16.66 16.735 16.08 16.6 1872400 16.6 down down correct
TRVN.US Trevena Inc 20260831 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 20260831 0 42.94 43.9999 42.54 43.4 91723 43.4 up down incorrect
TSBK.US Timberland Bancorp Inc 20260831 0 46.46 46.92 45.45 45.59 30907 45.59 down down correct
TSCO.US Tractor Supply Company 20260831 0 34.61 35.505 34.3272 34.9 9001055 34.9 up up correct
TSEM.US Tower Semiconductor Ltd 20260831 0 210.25 211.1499 202.61 205.05 1195890 205.05 down down correct
TSHA.US Taysha Gene Therapies Inc 20260831 0 5.7 5.775 5.535 5.69 2062999 5.69 down down correct
TSLA.US Tesla Inc 20260831 0 347.21 368.92 347.15 367.95 61732300 367.95 up up correct
TTD.US The Trade Desk Inc 20260831 0 13.97 14.17 13.495 13.72 23752700 13.72 down down correct
TTEC.US TTEC Holdings Inc 20260831 0 1.38 1.3981 1.32 1.34 476606 1.34 down down correct
TTEK.US Tetra Tech Inc 20260831 0 36.4 36.63 35.95 36.14 1953700 36.14 down down correct
TTGT.US TechTarget Inc 20260831 0 3.87 3.91 3.76 3.87 323700 3.87
TTMI.US TTM Technologies Inc 20260831 0 118.83 119.71 116.72 118.92 1401300 118.92 up down incorrect
TTOO.US T2 Biosystems Inc 20260831 0 0.001 0.001 0.001 0.001 0 0.001
TTSH.US Tile Shop Holdings Inc. Common Stock 20260831 0 2.6 2.6 2.56 2.57 14559 2.57 down up incorrect
TTWO.US Take 20260831 0 233.56 234.565 216.759 219.7 6853654 219.7 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260831 0 3.1 3.15 3.06 3.13 114300 3.13 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260831 0 10.75 10.75 10.75 10.75 0 10.75
TVACW.US Thayer Ventures Acquisition Corporation 20260831 0 0.3851 0.3886 0.3851 0.3886 602 0.3886 up up correct
TVTX.US Travere Therapeutics Inc 20260831 0 65.7 66.7 65.07 66.28 1891200 66.28 up up correct
TW.US Tradeweb Markets Inc 20260831 0 108.48 108.51 106.895 107.7 1320700 107.56 down down correct
TWIN.US Twin Disc Incorporated 20260831 0 23.01 23.81 22.44 22.95 98000 22.95 down down correct
TWLVU.US Twelve Seas Investment Company II 20260831 0 10.16 10.16 10.16 10.16 0 10.16
TWST.US Twist Bioscience Corporation 20260831 0 139.99 140.6 135 139 1892100 139 down down correct
TXG.US 10x Genomics Inc 20260831 0 60.53 62.64 58.7 62.45 2655500 62.45 up up correct
TXMD.US TherapeuticsMD Inc 20260831 0 2.17 2.28 2.17 2.18 46400 2.18 up up correct
TXN.US Texas Instruments Incorporated 20260831 0 261.25 262.38 259.96 260.91 5759500 260.91 down up incorrect
TXRH.US Texas Roadhouse Inc 20260831 0 198.08 199.9 194.79 195.6 572200 194.85 down down correct
TYRA.US Tyra Biosciences Inc 20260831 0 24.82 25.21 24.17 25.03 423798 25.03 up up correct
TZOO.US Travelzoo 20260831 0 6.68 6.68 6.46 6.48 51600 6.48 down down correct
UAL.US United Airlines Holdings Inc 20260831 0 108.87 109 107.42 107.99 3393000 107.99 down down correct
UBCP.US United Bancorp Inc 20260831 0 15.69 15.69 15.42 15.46 1200 15.46 down down correct
UBSI.US United Bankshares Inc 20260831 0 47.6 47.645 46.955 47.13 704530 47.13 down down correct
UCL.US uCloudlink Group Inc 20260831 0 0.3761 0.39 0.3626 0.3763 246102 0.3763 up up correct
UCTT.US Ultra Clean Holdings Inc 20260831 0 70.13 71.4 66.92 67.83 980700 67.83 down down correct
UEIC.US Universal Electronics Inc 20260831 0 4.48 4.655 4.48 4.56 72460 4.56 up up correct
UFCS.US United Fire Group Inc 20260831 0 54.15 54.46 53.46 53.87 133100 53.87 down down correct
UFPI.US UFP Industries Inc 20260831 0 85.59 86.265 84.19 84.52 411530 84.16 down down correct
UFPT.US UFP Technologies Inc 20260831 0 297.91 299.73 294.39 297.95 147200 297.95 up up correct
UG.US United 20260831 0 7.15 7.48 7.15 7.24 10115 7.24 up up correct
UHAL.US AMERCO 20260831 0 68.06 68.43 67.27 67.35 131000 67.35 down down correct
UK.US Ucommune International Ltd 20260831 0 1.99 2.04 1.99 2.03 6293 2.03 up up correct
ULBI.US Ultralife Corporation 20260831 0 6.47 6.7 6.2987 6.31 40955 6.31 down down correct
ULCC.US Frontier Group Holdings Inc 20260831 0 5.79 5.79 5.65 5.7 2028445 5.7 down down correct
ULH.US Universal Logistics Holdings Inc 20260831 0 19.53 20.45 18.58 18.68 52338 18.575 down down correct
ULTA.US Ulta Beauty Inc 20260831 0 521.1 543.58 518.95 537.1 1104031 537.1 up up correct
UMBF.US UMB Financial Corporation 20260831 0 144.41 144.6 140.9 141.63 505700 141.63 down down correct
UNB.US Union Bankshares Inc 20260831 0 23.5 23.575 23.5 23.575 1503 23.575 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260831 0 5.27 5.27 5.13 5.2 578041 5.2 down down correct
UNIT.US Uniti Group Inc 20260831 0 9.94 10.02 9.77 9.92 2185937 9.92 down down correct
UNTY.US Unity Bancorp Inc 20260831 0 58.68 58.8 57.825 58.03 38666 58.03 down down correct
UONE.US Urban One Inc 20260831 0 4.77 4.91 4.77 4.84 5000 4.84 up up correct
UONEK.US Urban One Inc 20260831 0 4.2255 4.2373 4.14 4.2 853 4.2 down down correct
UPC.US Universe Pharmaceuticals INC 20260831 0 4.78 5.01 4.58 4.58 13342 4.58 down down correct
UPLD.US Upland Software Inc 20260831 0 4.68 4.94 4.1565 4.35 28623 4.35 down down correct
UPST.US Upstart Holdings Inc 20260831 0 28.62 29.04 27.999 28.68 4036388 28.68 up up correct
UPWK.US Upwork Inc 20260831 0 8.94 9.06 8.72 9.03 3384578 9.03 up up correct
URBN.US Urban Outfitters Inc 20260831 0 80.44 81.33 79.11 80.69 1225900 80.69 up up correct
URGN.US UroGen Pharma Ltd 20260831 0 43.17 44.86 42 43.09 749000 43.09 down down correct
UROY.US Uranium Royalty Corp 20260831 0 4.25 4.345 4.12 4.21 1988159 4.21 down down correct
USAU.US U.S. Gold Corp 20260831 0 15.93 16.03 15.41 15.81 161500 15.81 down down correct
USCB.US US Century Bank 20260831 0 22.4 22.5 22.12 22.24 40000 22.24 down down correct
USEG.US U.S. Energy Corp 20260831 0 1.48 1.52 1.4701 1.52 619919 1.52 up up correct
USIO.US Usio Inc 20260831 0 2.74 2.88 2.68 2.78 396500 2.78 up up correct
USLM.US United States Lime & Minerals Inc 20260831 0 118.91 119.48 115.91 118.13 146403 118.13 down down correct
USQIX.US USQ Core Real Estate Fund 20260831 0 14.16 14.16 14.16 14.16 0 14.16
UTHR.US United Therapeutics Corporation 20260831 0 510.95 515.55 507.03 510.38 538500 510.38 down down correct
UTMD.US Utah Medical Products Inc 20260831 0 72.37 72.6 71 71.13 32600 71.13 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260831 0 2.22 2.4 2.22 2.4 6500 2.4 up up correct
UVSP.US Univest Financial Corporation 20260831 0 41.56 41.64 41.27 41.52 194962 41.52 down down correct
UXIN.US Uxin Limited 20260831 0 1.19 1.19 1.141 1.15 26500 1.15 down down correct
VABK.US Virginia National Bankshares Corporation 20260831 0 46.6 46.6999 46.25 46.3 3123 46.3 down down correct
VALN.US Valneva SE 20260831 0 6.35 6.3817 6.29 6.3 11552 6.3 down down correct
VALU.US Value Line Inc 20260831 0 37.275 37.38 37.01 37.01 957 37.01 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260831 0 0.01 0.01 0.0001 0.0001 8060 0.0001 down up incorrect
VBNK.US VersaBank Common Shares 20260831 0 19.72 19.795 19.06 19.195 88863 19.195 down up incorrect
VC.US Visteon Corporation 20260831 0 102.64 103.05 101.5 101.82 377100 101.445 down down correct
VCEL.US Vericel Corporation 20260831 0 40.48 40.88 39.34 39.9 636300 39.9 down down correct
VCMIX.US Versus Capital Multi 20260831 0 23.29 23.29 23.29 23.29 0 23.29
VCNX.US Vaccinex Inc 20260831 0 1 1 1 1 300 1
VCRRX.US Versus Capital Real Assets Fund LLC 20260831 0 28.89 28.89 28.89 28.89 0 28.89
VCTR.US Victory Capital Holdings Inc 20260831 0 118.31 120.09 117.96 118.01 653300 118.01 down down correct
VCYT.US Veracyte Inc 20260831 0 42.33 43.335 41.6 43.19 1472100 43.19 up down incorrect
VECO.US Veeco Instruments Inc 20260831 0 44.57 45 43.48 44.3 672000 44.3 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260831 0 10.02 10.17 9.89 10.1 13400 10.1 up down incorrect
VELO.US Velocity Acquisition Corp 20260831 0 11.67 12.03 11.6 11.91 647500 11.91 up down incorrect
VEON.US VEON Ltd 20260831 0 60.84 62 59.98 61.88 89680 61.88 up down incorrect
VERA.US Vera Therapeutics Inc 20260831 0 33.64 34.38 33.18 34.08 1536715 34.08 up up correct
VERB.US Verb Technology Company Inc 20260831 0 3.25 3.435 3.09 3.4 478820 3.4 up up correct
VERI.US Veritone Inc 20260831 0 0.7983 0.82 0.7554 0.7937 2688182 0.7937 down down correct
VERU.US Veru Inc 20260831 0 2.63 2.825 2.59 2.8 250048 2.8 up up correct
VERX.US Vertex Inc 20260831 0 14 14.4 14 14.16 1301851 14.16 up up correct
VFF.US Village Farms International Inc 20260831 0 2.93 2.96 2.8799 2.88 765231 2.88 down down correct
VFLEX.US VFLEX 20260831 0 28.09 28.09 28.09 28.09 0 28.09
VG.US Vonage Holdings Corp 20260831 0 14.575 14.8299 14.39 14.64 12939784 14.64 up up correct
VIA.US Via Renewables Inc 20260831 0 28.15 28.75 27.64 27.93 640859 27.93 down down correct
VIAV.US Viavi Solutions Inc 20260831 0 36.92 37.22 35.55 36.29 3680900 36.29 down up incorrect
VICR.US Vicor Corporation 20260831 0 187.75 189.52 183.65 187.68 637777 187.68 down up incorrect
VINP.US Vinci Partners Investments Ltd 20260831 0 9.48 9.8 9.48 9.78 66077 9.78 up up correct
VIOT.US Viomi Technology Co. Ltd 20260831 0 0.85 1.05 0.85 0.95 1065800 0.95 up up correct
VIR.US Vir Biotechnology Inc 20260831 0 10.77 11.17 10.652 10.94 3046561 10.94 up up correct
VIRC.US Virco Mfg. Corporation 20260831 0 5.87 6.04 5.87 6 11500 6 up up correct
VIRT.US Virtu Financial Inc 20260831 0 66.5 67.67 65.5805 65.64 1070664 65.4 down up incorrect
VISL.US Vislink Technologies Inc 20260831 0 3.2 3.2 3.2 3.2 12 3.2
VITL.US Vital Farms Inc 20260831 0 10.77 10.935 10.59 10.68 1181800 10.68 down up incorrect
VIVO.US Meridian Bioscience Inc 20260831 0 4.07 4.14 4 4.07 170300 4.07
VKTX.US Viking Therapeutics Inc 20260831 0 31.77 32.98 31.7 32.78 1782497 32.78 up up correct
VLGEA.US Village Super Market Inc 20260831 0 44.01 44.87 43.04 43.28 49100 43.28 down down correct
VLY.US Valley National Bancorp 20260831 0 13.88 13.93 13.62 13.64 6413600 13.64 down down correct
VLYPO.US Valley National Bancorp 20260831 0 24.93 25.17 24.93 25.08 6400 25.08 up up correct
VLYPP.US Valley National Bancorp 20260831 0 25.2 25.21 25.2 25.2 6500 25.2
VMAR.US Vision Marine Technologies Inc 20260831 0 7.4 8.2 7.125 7.78 100000 7.78 up up correct
VMD.US Viemed Healthcare Inc 20260831 0 8.988 8.988 8.71 8.84 338069 8.84 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260831 0 5.23 5.45 5.21 5.4 777300 5.4 up up correct
VNET.US 21Vianet Group Inc 20260831 0 6.55 6.6 6.02 6.06 5468600 6.06 down down correct
VNO.US PO 20260831 0 14.6 14.65 14.47 14.54 12872 14.54 down down correct
VNOM.US Viper Energy Partners LP 20260831 0 44.975 45.39 44.27 44.79 987000 44.79 down down correct
VOD.US Vodafone Group Plc 20260831 0 16.03 16.09 16.01 16.04 1911200 16.04 up up correct
VOR.US Vor Biopharma Inc 20260831 0 22.5 22.76 22.28 22.48 847990 22.48 down down correct
VRA.US Vera Bradley Inc 20260831 0 3.33 3.43 3.22 3.4 104200 3.4 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260831 0 5.7 5.8308 5.295 5.46 106418 5.46 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260831 0 22.94 23.27 22.62 23.16 1048761 23.16 up down incorrect
VREX.US Varex Imaging Corporation 20260831 0 18.49 18.51 18.485 18.49 763296 18.49
VRM.US Vroom Inc 20260831 0 9.3 9.3 9.3 9.3 800 9.3
VRME.US VerifyMe Inc 20260831 0 0.64 0.6599 0.62 0.6366 39100 0.6366 down down correct
VRNS.US Varonis Systems Inc 20260831 0 43.33 44.18 43.06 43.77 1400400 43.77 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260831 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VRRM.US Verra Mobility Corporation 20260831 0 4.42 4.47 4.335 4.43 4484800 4.43 up up correct
VRSK.US Verisk Analytics Inc 20260831 0 190.16 195.21 190.16 193.78 1362200 193.78 up up correct
VRSN.US VeriSign Inc 20260831 0 290.01 295.83 287.11 288.28 798900 288.28 down down correct
VRTS.US Virtus Investment Partners Inc 20260831 0 168.13 168.13 165.28 165.5 109700 165.5 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260831 0 535.38 546.84 532.2281 544.52 1198447 544.52 up up correct
VS.US Versus Systems Inc 20260831 0 1.32 1.35 1.27 1.27 6200 1.27 down down correct
VSAT.US Viasat Inc 20260831 0 67.01 68.15 66.73 67.27 1351200 67.27 up up correct
VSEC.US VSE Corporation 20260831 0 213.56 214.42 204.63 208.68 296500 208.68 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260831 0 5.43 5.43 5.43 5.43 0 5.43
VSLCX.US Invesco Senior Loan Fund Class C 20260831 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260831 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260831 0 7.2 7.32 7 7.22 1324422 7.22 up up correct
VTGN.US VistaGen Therapeutics Inc 20260831 0 0.258 0.26 0.2434 0.255 467375 0.255 down down correct
VTRS.US Viatris Inc 20260831 0 16.29 16.58 16.12 16.51 12669000 16.51 up up correct
VTSI.US VirTra Inc 20260831 0 3.04 3.14 3.04 3.09 13936 3.09 up up correct
VTVT.US vTv Therapeutics Inc 20260831 0 32.25 32.25 31.35 32 94200 32 down down correct
VUZI.US Vuzix Corporation 20260831 0 2.59 2.63 2.55 2.61 461260 2.61 up up correct
VVOS.US Vivos Therapeutics Inc 20260831 0 0.395 0.456 0.167 0.196 532182700 0.196 down down correct
VXRT.US Vaxart Inc 20260831 0 0.51 0.52 0.5 0.51 221500 0.51
VYGR.US Voyager Therapeutics Inc 20260831 0 3.51 3.51 3.35 3.45 395600 3.45 down down correct
WABC.US Westamerica Bancorporation 20260831 0 58.08 58.23 57.59 58.05 124300 58.05 down down correct
WAFD.US Washington Federal Inc 20260831 0 36.04 36.09 35.6 35.76 452700 35.76 down down correct
WAFDP.US Washington Federal Inc 20260831 0 16.56 16.9 16.55 16.71 38251 16.71 up up correct
WAFU.US Wah Fu Education Group Limited 20260831 0 1.39 1.3921 1.34 1.35 18243 1.35 down down correct
WAL.US PA 20260831 0 25.09 25.09 24.64 24.83 36496 24.83 down down correct
WALD.US Waldencast Acquisition Corp 20260831 0 1.34 1.41 1.3 1.39 91800 1.39 up up correct
WALDW.US Waldencast Acquisition Corp 20260831 0 0.028 0.028 0.028 0.028 0 0.028
WASH.US Washington Trust Bancorp Inc 20260831 0 39.47 39.47 38.88 39.13 230800 39.13 down down correct
WATT.US Energous Corporation 20260831 0 11.06 11.25 10.88 11.08 152400 11.08 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260831 0 6.4 6.7 6 6.1 8500 6.1 down down correct
WB.US Weibo Corporation 20260831 0 6.95 6.98 6.83 6.83 1934300 6.83 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260831 0 42.65 43.31 42.58 43.15 513142 43.15 up down incorrect
WDAY.US Workday Inc 20260831 0 201.07 203.64 196.6 197.45 4597500 197.45 down down correct
WDC.US Western Digital Corporation 20260831 0 456.9 459.45 444.52 450.55 5854800 450.55 down down correct
WDFC.US WD 20260831 0 216.27 216.27 213.1 214.15 112800 214.15 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260831 0 0.16 0.16 0.16 0.16 0 0.16
WEN.US The Wendy's Company 20260831 0 8.22 8.425 8.1844 8.3 5425659 8.23 up up correct
WERN.US Werner Enterprises Inc 20260831 0 38.62 39.24 38.25 39.18 664100 39.18 up up correct
WEYS.US Weyco Group Inc 20260831 0 45.4 45.4 44.31 44.77 23600 44.77 down down correct
WFC.US PD 20260831 0 16.1 16.2153 15.97 16.07 136286 16.07 down down correct
WFCF.US Where Food Comes From Inc 20260831 0 12.85 12.85 12.85 12.85 1100 12.85
WFCPX.US Wells Fargo & Co Non 20260831 0 16.61 16.61 16.61 16.61 0 16.61
WFRD.US Weatherford International plc Ordinary Shares 20260831 0 95.675 99.1838 95 97.77 2123239 97.77 up up correct
WHF.US WhiteHorse Finance Inc 20260831 0 7.12 7.2 7.04 7.07 203300 7.07 down down correct
WHLM.US Wilhelmina International Inc 20260831 0 0.5 0.5 0.5 0.5 200 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260831 0 0.903 0.903 0.663 0.68 5036400 0.68 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260831 0 35.9 36 35.9 36 300 36 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260831 0 8.8 9.74 8.8 9.4 13100 9.4 up up correct
WILC.US G. Willi 20260831 0 28.59 31.48 28.59 30.3 50187 30.3 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260831 0 1.31 1.36 1.28 1.35 268000 1.35 up up correct
WINA.US Winmark Corporation 20260831 0 338 338.65 332.26 332.72 66700 332.72 down down correct
WING.US Wingstop Inc 20260831 0 113.21 114.28 108.81 109.48 1028400 109.48 down down correct
WINT.US Windtree Therapeutics Inc 20260831 0 0.0002 0.0003 0.0002 0.0003 113016 0.0003 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260831 0 12.55 12.55 12.55 12.55 0 12.55
WINVR.US WinVest Acquisition Corp. Right 20260831 0 0.11 0.11 0.11 0.11 20 0.11
WINVU.US WinVest Acquisition Corp Unit 20260831 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260831 0 86.52 88.49 86.07 88.25 2049400 88.25 up down incorrect
WKEY.US WISeKey International Holding AG 20260831 0 6.56 6.65 6.4 6.47 40200 6.47 down down correct
WKHS.US Workhorse Group Inc 20260831 0 3.12 3.45 3.11 3.43 181400 3.43 up up correct
WKSP.US Worksport Ltd. Common Stock 20260831 0 0.53 0.61 0.52 0.61 1154200 0.61 up up correct
WLDN.US Willdan Group Inc 20260831 0 87.31 88.63 86.75 87.95 185700 87.95 up up correct
WLFC.US Willis Lease Finance Corporation 20260831 0 53.05 54.37 52.61 54.13 236100 54.13 up up correct
WMG.US Warner Music Group Corp 20260831 0 28.02 28.29 27.82 28.21 1294600 28.21 up down incorrect
WNEB.US Western New England Bancorp Inc 20260831 0 13.73 13.84 13.7 13.74 59500 13.74 up up correct
WNW.US Wunong Net Technology Company Limited 20260831 0 2.64 2.66 2.5 2.51 216500 2.51 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260831 0 2.68 2.7 2.63 2.66 2093255 2.66 down down correct
WPRT.US Westport Fuel Systems Inc 20260831 0 1.83 1.86 1.83 1.85 22100 1.85 up up correct
WRAP.US Wrap Technologies Inc 20260831 0 1.61 1.68 1.585 1.63 732600 1.63 up up correct
WRLD.US World Acceptance Corporation 20260831 0 186.78 187.26 182.28 183.81 101300 183.81 down up incorrect
WSBC.US WesBanco Inc 20260831 0 40.37 40.41 39.871 40.01 609170 40.01 down down correct
WSBF.US Waterstone Financial Inc 20260831 0 20.97 21.135 20.605 20.96 66907 20.96 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260831 0 20.78 20.83 20.36 20.7 1966000 20.6264 down down correct
WSFS.US WSFS Financial Corporation 20260831 0 78.21 78.21 77.34 77.45 431161 77.45 down down correct
WTBA.US West Bancorporation Inc 20260831 0 28.42 28.58 28.16 28.25 42269 28.25 down up incorrect
WTER.US The Alkaline Water Company Inc 20260831 0 0.028 0.028 0.02 0.02 397409 0.02 down up incorrect
WTFC.US Wintrust Financial Corporation 20260831 0 152.56 152.95 150.29 150.36 356996 150.36 down down correct
WTW.US Weight Watchers International Inc 20260831 0 341.41 342.84 337.76 338.55 488000 338.55 down up incorrect
WVE.US Wave Life Sciences Ltd 20260831 0 5.06 5.07 4.84 4.9 3811600 4.9 down down correct
WVFC.US WVS Financial Corp 20260831 0 20 20 20 20 3798 20
WVVI.US Willamette Valley Vineyards Inc 20260831 0 2.21 2.22 2.13 2.22 8200 2.22 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260831 0 3.37 3.45 3.13 3.31 167300 3.31 down down correct
WW.US WW International Inc 20260831 0 16.08 16.69 15.4601 16.69 259525 16.69 up down incorrect
WWD.US Woodward Inc 20260831 0 340.63 340.99 334.09 339.82 729800 339.82 down down correct
WYNN.US Wynn Resorts Limited 20260831 0 95.08 95.08 90.87 91.28 2757900 91.28 down down correct
XAIR.US Beyond Air Inc 20260831 0 4.52 4.52 3.85 3.97 8745283 3.97 down down correct
XBIO.US Xenetic Biosciences Inc 20260831 0 3.99 4.2999 3.9535 4.19 30297 4.19 up up correct
XBIT.US XBiotech Inc 20260831 0 2.26 2.31 2.25 2.3 23051 2.3 up up correct
XCAPX.US ACAP Strategic Fund 20260831 0 28.99 28.99 28.99 28.99 0 28.99
XCUR.US Exicure Inc 20260831 0 1.31 1.35 1.285 1.31 21800 1.31
XCWPX.US ACAP Strategic Fund Class W Shares 20260831 0 22.17 22.17 22.17 22.17 0 22.17
XEL.US Xcel Energy Inc 20260831 0 75.61 76.12 75.06 75.69 6697700 75.69 up up correct
XELA.US Exela Technologies Inc 20260831 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
XELB.US Xcel Brands Inc 20260831 0 0.95 0.9801 0.8836 0.93 41700 0.93 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260831 0 59.84 60.81 59.22 60.22 752600 60.22 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260831 0 8.45 8.49 8.29 8.44 1402600 8.44 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260831 0 4.02 4.1 4 4.04 245892 4.04 up down incorrect
XGN.US Exagen Inc 20260831 0 7.33 7.39 7.04 7.34 350700 7.34 up up correct
XILSX.US Pioneer ILS Interval Fund 20260831 0 10.85 10.85 10.85 10.85 0 10.85
XLO.US Xilio Therapeutics Inc. Common Stock 20260831 0 9 9.27 8.9 8.95 14600 8.95 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260831 0 93.62 96.93 92.3 92.69 530800 92.69 down down correct
XNCR.US Xencor Inc 20260831 0 26 27.635 25.89 27.265 1808116 27.265 up down incorrect
XNET.US Xunlei Limited 20260831 0 5.03 5.09 4.9 4.93 226900 4.93 down down correct
XONE.US The ExOne Company 20260831 0 49.36 49.36 49.35 49.35 36862 49.35 down down correct
XOS.US Xos Inc 20260831 0 3.36 3.39 3.09 3.15 471710 3.15 down up incorrect
XP.US XP Inc 20260831 0 18.18 18.58 18.125 18.23 5689673 18.23 up up correct
XPEL.US XPEL Inc 20260831 0 49.82 50.52 48.93 49.26 199200 49.26 down down correct
XPER.US Xperi Holding Corporation 20260831 0 5.96 5.99 5.88 5.94 472300 5.94 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260831 0 5.43 5.43 5.43 5.43 0 5.43
XRAY.US DENTSPLY SIRONA Inc 20260831 0 11.19 11.23 10.89 11.17 4428800 11.17 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260831 0 2.18 2.34 2.18 2.32 5223 2.32 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260831 0 3.07 3.28 3.03 3.23 4319000 3.23 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260831 0 9.22 9.22 9.22 9.22 0 9.22
XSICX.US Voya Senior Income Fund Class 20260831 0 9.19 9.19 9.19 9.19 0 9.19
XSIIX.US ING Senior Incm Fd 20260831 0 9.17 9.17 9.17 9.17 0 9.17
XSIWX.US ING Senior Incm Fd 20260831 0 9.23 9.23 9.23 9.23 0 9.23
XSLCX.US Invesco Senior Loan Fund Class 20260831 0 5.43 5.43 5.43 5.43 0 5.43
XTLB.US XTL Biopharmaceuticals Ltd 20260831 0 2.51 2.575 2.48 2.49 7627 2.49 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260831 0 3.35 3.35 3.08 3.2 14200 3.2 down down correct
YI.US 111 Inc 20260831 0 3.34 3.37 2.83 3.3 61500 3.3 down down correct
YJ.US Yunji Inc 20260831 0 2.65 2.67 2.5127 2.67 102294 2.67 up up correct
YORW.US The York Water Company 20260831 0 33.87 34.23 33.73 34.08 103791 34.08 up up correct
YQ.US 17 Education & Technology Group Inc 20260831 0 1.908 2.11 1.908 1.96 4000 1.96 up up correct
YTRA.US Yatra Online Inc 20260831 0 0.94 1.01 0.94 1 60300 1 up down incorrect
Z.US Zillow Group Inc 20260831 0 35.27 35.64 34.8 34.96 3057300 34.96 down down correct
ZBRA.US Zebra Technologies Corporation 20260831 0 355.4 356.88 351.04 353.55 517200 353.55 down down correct
ZCMD.US Zhongchao Inc 20260831 0 0.878 0.9 0.861 0.877 399400 0.877 down down correct
ZD.US Ziff Davis Inc. 20260831 0 55.5 55.72 55 55.15 535700 55.15 down down correct
ZG.US Zillow Group Inc 20260831 0 36.45 36.91 35.72 35.79 862600 35.79 down down correct
ZION.US Zions Bancorporation National Association 20260831 0 67.87 67.96 66.65 66.69 1457000 66.69 down down correct
ZIONP.US Zions Bancorporation National Association 20260831 0 18.055 18.2 18.02 18.1151 12197 17.8311 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260831 0 4.27 4.27 4.27 4.27 0 4.27
ZJZZT.US NASDAQ TEST STOCK 20260831 0 10.02 10.02 10.02 10.02 49450 10.02
ZKIN.US ZK International Group Co. Ltd 20260831 0 1.15 1.3 1.1 1.29 137000 1.29 up up correct
ZLAB.US Zai Lab Limited 20260831 0 25.5 25.55 24.87 25.46 920100 25.46 down down correct
ZM.US Zoom Video Communications Inc 20260831 0 98.26 98.88 96.06 96.68 3632800 96.68 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260831 0 3.79 3.79 3.67 3.76 471800 3.76 down up incorrect
ZS.US Zscaler Inc 20260831 0 183.83 190.47 183.83 188.385 2571592 188.385 up down incorrect
ZUMZ.US Zumiez Inc 20260831 0 18.12 18.12 17.56 17.9 302734 17.9 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260831 0 12.12 12.19 11.385 11.77 263279 11.77 down down correct
ZWZZT.US NASDAQ TEST STOCK 20260831 0 10 10 10 10 6000 10

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