CollectAI

close-nasdaq_stocks

2026/09/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260901 0 6.61 6.61 6.61 6.61 0 6.61
AACG.US ATA Creativity Global 20260901 0 0.946 0.9669 0.8901 0.9105 6188 0.9105 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260901 0 10.03 10.05 10.03 10.0499 552 10.0499 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260901 0 10.14 10.14 10.14 10.14 0 10.14
AAIDX.US AAIDX 20260901 0 19.98 19.98 19.98 19.98 0 19.98
AAL.US American Airlines Group Inc 20260901 0 13.203 13.39 12.94 12.95 63057273 12.95 down up incorrect
AAME.US Atlantic American Corporation 20260901 0 1.35 1.45 1.275 1.355 141618 1.355 up up correct
AAOI.US Applied Optoelectronics Inc 20260901 0 104.45 105.74 101.23 103.39 4840825 103.39 down down correct
AAON.US AAON Inc 20260901 0 75.03 76.22 74.05 75.35 769516 75.35 up up correct
AAPL.US Apple Inc 20260901 0 316.98 327.3 314.737 325.13 52432411 325.13 up down incorrect
AATC.US Image Sensing Systems Inc 20260901 0 5.7 5.7 5.65 5.65 1218 5.65 down down correct
ABCB.US Ameris Bancorp 20260901 0 83.81 84.535 83.2 83.55 389522 83.55 down down correct
ABCL.US AbCellera Biologics Inc 20260901 0 11.25 11.52 11.05 11.28 4244016 11.28 up up correct
ABEO.US Abeona Therapeutics Inc 20260901 0 5.8 5.995 5.79 5.98 682980 5.98 up up correct
ABNB.US Airbnb Inc 20260901 0 182.05 184.215 180.75 182.545 4304361 182.545 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260901 0 2.8 2.95 2.8 2.92 187442 2.92 up down incorrect
ABR.US PF 20260901 0 22.68 22.72 22.37 22.61 5158 22.61 down down correct
ABSI.US Absci Corporation Common Stock 20260901 0 8.85 9.08 8.711 8.84 3233503 8.84 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260901 0 5.05 5.1 5.05 5.09 2610125 5.09 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260901 0 0.8614 0.8867 0.82 0.8254 47206 0.8254 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260901 0 28.84 29.3 28.51 28.89 830505 28.89 up down incorrect
ACB.US Aurora Cannabis Inc 20260901 0 4.03 4.09 4 4.05 867977 4.05 up up correct
ACET.US Adicet Bio Inc 20260901 0 8.87 9.45 8.77 9.26 132674 9.26 up up correct
ACGL.US Arch Capital Group Ltd 20260901 0 98.73 99.555 98 98.61 1906516 98.61 down down correct
ACGLN.US Arch Capital Group Ltd 20260901 0 15.83 16.0299 15.43 15.69 70934 15.69 down down correct
ACGLO.US Arch Capital Group Ltd 20260901 0 18.89 19.129 18.76 18.9 36392 18.9 up up correct
ACHC.US Acadia Healthcare Company Inc 20260901 0 27.79 28.72 27.65 28.25 1410200 28.25 up down incorrect
ACHV.US Achieve Life Sciences Inc 20260901 0 7.83 8.4 7.83 8.25 1652180 8.25 up down incorrect
ACIU.US AC Immune SA 20260901 0 2.62 2.68 2.58 2.68 103465 2.68 up down incorrect
ACIW.US ACI Worldwide Inc 20260901 0 52.67 53 51.05 51.23 807398 51.23 down up incorrect
ACLS.US Axcelis Technologies Inc 20260901 0 113.57 114.5 109.62 110.09 299404 110.09 down down correct
ACMR.US ACM Research Inc 20260901 0 71.44 71.75 69.17 70.04 1671297 70.04 down down correct
ACNB.US ACNB Corporation 20260901 0 64.57 64.57 62.98 63.98 94558 63.98 down down correct
ACRS.US Aclaris Therapeutics Inc 20260901 0 6.09 6.24 5.95 6.02 1487103 6.02 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260901 0 48.48 48.8699 48.29 48.43 262220 48.43 down down correct
ACTG.US Acacia Research Corporation 20260901 0 4.41 4.56 4.39 4.52 247109 4.52 up up correct
ACVA.US ACV Auctions Inc 20260901 0 6.9 7.065 6.685 6.76 4000314 6.76 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260901 0 1.43 1.43 1.38 1.4 109675 1.4 down down correct
ADAG.US Adagene Inc 20260901 0 3.58 3.675 3.43 3.64 120549 3.64 up up correct
ADBE.US Adobe Inc 20260901 0 288.26 294.53 285.48 286.08 4380294 286.08 down down correct
ADC.US PA 20260901 0 16.8 17.09 16.78 16.78 16023 16.78 down down correct
ADI.US Analog Devices Inc 20260901 0 356.33 356.44 348.66 354.52 3571600 354.52 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260901 0 5.8 6.17 5.51 5.95 44393 5.95 up down incorrect
ADMA.US ADMA Biologics Inc 20260901 0 9.38 9.505 9.29 9.33 1756140 9.33 down down correct
ADP.US Automatic Data Processing Inc 20260901 0 286.67 288 282.93 283.49 1710902 283.49 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260901 0 24.91 25.11 24.2 24.34 1621010 24.34 down up incorrect
ADSK.US Autodesk Inc 20260901 0 253.48 256.37 247.345 247.69 1812452 247.69 down down correct
ADTN.US ADTRAN Inc 20260901 0 7.66 7.7 7.44 7.47 1477191 7.47 down down correct
ADTX.US Aditxt Inc 20260901 0 0.0078 0.0085 0.0077 0.0079 19729379 0.0079 up up correct
ADUS.US Addus HomeCare Corporation 20260901 0 115.46 116.98 114.29 114.55 157577 114.55 down down correct
ADV.US Advantage Solutions Inc 20260901 0 32.75 33.61 32.2 32.63 39173 32.63 down down correct
ADXN.US Addex Therapeutics Ltd 20260901 0 3.86 3.87 3.6295 3.65 22665 3.65 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20260901 0 5.3 5.44 4.6 5 757387 5 down down correct
AEHR.US Aehr Test Systems 20260901 0 77.9 78.1999 74.23 76.59 1927123 76.59 down down correct
AEI.US Alset EHome International Inc 20260901 0 1.4 1.48 1.4 1.4 12064 1.4
AEIS.US Advanced Energy Industries Inc 20260901 0 272 278 265.89 267 418216 267 down down correct
AEMD.US Aethlon Medical Inc 20260901 0 1.9 2 1.81 1.84 295967 1.84 down down correct
AEP.US American Electric Power Company Inc 20260901 0 122.83 123.58 122.14 122.96 2771992 122.96 up up correct
AEYE.US AudioEye Inc 20260901 0 7.23 7.29 6.91 7.01 110893 7.01 down down correct
AFCG.US AFC Gamma Inc 20260901 0 3.6 3.6 3.46 3.49 60053 3.49 down up incorrect
AFIB.US Acutus Medical Inc 20260901 0 0.0001 0.0001 0.0001 0.0001 327 0.0001
AFRM.US Affirm Holdings Inc 20260901 0 73.32 73.32 69.55 69.94 7852224 69.94 down down correct
AFYA.US Afya Limited 20260901 0 14.61 14.8 14.2503 14.58 84987 14.58 down down correct
AGEN.US Agenus Inc 20260901 0 7.56 8 7.54 7.99 676003 7.99 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260901 0 33.6 34.34 33.21 34.21 706691 34.21 up up correct
AGMH.US AGM Group Holdings Inc 20260901 0 0.94 0.94 0.8744 0.9 36191 0.9 down up incorrect
AGNC.US AGNC Investment Corp 20260901 0 10.65 10.74 10.58 10.6 16127800 10.6 down up incorrect
AGNCM.US AGNC Investment Corp 20260901 0 25.23 25.28 25.16 25.19 10643 25.19 down down correct
AGNCN.US AGNC Investment Corp 20260901 0 25.8799 25.96 25.86 25.9 13275 25.9 up up correct
AGNCO.US AGNC Investment Corp 20260901 0 25.63 25.71 25.63 25.66 11717 25.66 up up correct
AGNCP.US AGNC Investment Corp. 20260901 0 25.44 25.48 25.39 25.48 38628 25.48 up up correct
AGYS.US Agilysys Inc 20260901 0 114.96 115.59 112.255 112.49 119308 112.49 down down correct
AHCO.US AdaptHealth Corp 20260901 0 5.58 5.7041 5.455 5.51 2377473 5.51 down down correct
AIHS.US Senmiao Technology Limited 20260901 0 1.58 1.74 1.56 1.68 19002 1.68 up up correct
AIP.US Arteris Inc. Common Stock 20260901 0 21.16 21.5494 20.455 20.74 856126 20.74 down down correct
AIRG.US Airgain Inc 20260901 0 5.23 5.266 4.9401 5.02 99041 5.02 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260901 0 2.48 2.56 2.395 2.425 653114 2.425 down down correct
AIRT.US Air T Inc 20260901 0 31.7621 32.775 31.51 31.98 11973 31.98 up up correct
AIRTP.US Air T Inc 20260901 0 18.875 18.875 18.7004 18.79 1759 18.79 down down correct
AKAM.US Akamai Technologies Inc 20260901 0 108.92 109.99 105.78 106.46 2654430 106.46 down up incorrect
AKBA.US Akebia Therapeutics Inc 20260901 0 0.9099 0.9472 0.9099 0.9447 12453199 0.9447 up up correct
AKTS.US Akoustis Technologies Inc 20260901 0 25.8 26.2025 25.1243 25.99 231514 25.99 up up correct
AKTX.US Akari Therapeutics Plc 20260901 0 10.44 10.5 9.44 10.37 174774 10.37 down down correct
ALCO.US Alico Inc 20260901 0 39.6 40.46 39.35 39.96 24790 39.96 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260901 0 1.46 1.5 1.455 1.49 461406 1.49 up up correct
ALEC.US Alector Inc 20260901 0 2.24 2.4857 2.22 2.4 482393 2.4 up up correct
ALF.US Alfi Inc 20260901 0 10.89 10.89 10.89 10.89 165 10.89
ALGM.US Allegro MicroSystems Inc 20260901 0 35.39 35.76 34.5 35.47 1682086 35.47 up up correct
ALGN.US Align Technology Inc 20260901 0 158.21 159.33 153.98 154.96 567287 154.96 down down correct
ALGS.US Aligos Therapeutics Inc 20260901 0 5.8 6.22 5.65 6.09 101610 6.09 up down incorrect
ALGT.US Allegiant Travel Company 20260901 0 74.82 75.59 72.17 72.41 529839 72.41 down up incorrect
ALHC.US Alignment Healthcare Inc 20260901 0 13.45 13.94 13.43 13.59 3289161 13.59 up up correct
ALKS.US Alkermes plc 20260901 0 47 47.335 46.65 47.2 1191259 47.2 up down incorrect
ALKT.US Alkami Technology Inc 20260901 0 20.12 20.33 19.4 19.44 990170 19.44 down down correct
ALLO.US Allogene Therapeutics Inc 20260901 0 1.96 1.9991 1.93 1.985 4037910 1.985 up up correct
ALLT.US Allot Ltd 20260901 0 7.6 7.65 7.48 7.56 187889 7.56 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260901 0 242.398 248.13 238 246.11 1898926 246.11 up down incorrect
ALRM.US Alarm.com Holdings Inc 20260901 0 57.01 57.67 55.5 55.61 421265 55.61 down up incorrect
ALRS.US Alerus Financial Corporation 20260901 0 32.89 33.045 32.39 32.61 117018 32.61 down down correct
ALT.US Altimmune Inc 20260901 0 3.07 3.095 3.02 3.09 2335731 3.09 up up correct
ALTO.US Alto Ingredients Inc 20260901 0 3.94 4.05 3.88 4.02 1432400 4.02 up up correct
ALXO.US ALX Oncology Holdings Inc 20260901 0 1.91 2 1.895 1.98 1441610 1.98 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260901 0 1.615 1.68 1.615 1.6368 23100 1.6368 up up correct
AMAL.US Amalgamated Financial Corp 20260901 0 47.83 48.3 47.06 47.34 150428 47.34 down up incorrect
AMAT.US Applied Materials Inc 20260901 0 450.8 451.45 438.83 441.85 7105514 441.85 down down correct
AMBA.US Ambarella Inc 20260901 0 67.92 69.86 66.66 67.83 1251431 67.83 down down correct
AMCX.US AMC Networks Inc 20260901 0 12.44 12.65 12.28 12.36 419545 12.36 down down correct
AMD.US Advanced Micro Devices Inc 20260901 0 459.3 461.5 452.3 459.61 16112953 459.61 up up correct
AMGN.US Amgen Inc 20260901 0 435.301 438.65 431 438.12 2353940 438.12 up up correct
AMKR.US Amkor Technology Inc 20260901 0 46.6 46.71 45.34 45.73 3630200 45.6465 down down correct
AMPG.US AmpliTech Group Inc 20260901 0 3.3 3.32 3.2 3.24 1099261 3.24 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260901 0 22.59 23.05 22.59 22.96 550979 22.96 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260901 0 13.8059 14.105 13.7 13.83 1593694 13.83 up up correct
AMRN.US Amarin Corporation plc 20260901 0 13.81 14.1881 13.81 13.845 39937 13.845 up up correct
AMSC.US American Superconductor Corporation 20260901 0 28.1 28.685 27.51 28.56 805918 28.56 up up correct
AMSF.US AMERISAFE Inc 20260901 0 26.04 26.295 25.76 25.94 346028 25.94 down down correct
AMST.US Amesite Inc 20260901 0 1.04 1.057 1.01 1.05 49896 1.05 up up correct
AMTB.US Amerant Bancorp Inc 20260901 0 28.57 29.06 28.2996 28.43 392615 28.43 down down correct
AMTX.US Aemetis Inc 20260901 0 1.88 1.88 1.811 1.82 473779 1.82 down down correct
AMZN.US Amazon.com Inc 20260901 0 254.83 255.82 251.93 254.92 31415716 254.92 up up correct
ANAB.US AnaptysBio Inc 20260901 0 56.82 58.09 54.84 55.28 773900 55.28 down down correct
ANDE.US The Andersons Inc 20260901 0 65.1 67.61 65.1 67.26 380437 67.26 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260901 0 0.315 0.315 0.315 0.315 0 0.315
ANGI.US Angi Inc 20260901 0 4.61 4.68 4.51 4.665 727917 4.665 up up correct
ANGO.US AngioDynamics Inc 20260901 0 16.16 16.29 15.78 15.86 237936 15.86 down down correct
ANIK.US Anika Therapeutics Inc 20260901 0 20.69 21.44 20.69 21.11 90126 21.11 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260901 0 73.54 74.99 71.56 71.92 580536 71.92 down down correct
ANIX.US Anixa Biosciences Inc 20260901 0 3.32 3.49 3.23 3.28 342220 3.28 down down correct
ANNX.US Annexon Inc 20260901 0 5 5 4.85 4.89 1472348 4.89 down down correct
ANY.US Sphere 3D Corp 20260901 0 2.27 2.299 2.14 2.25 201774 2.25 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260901 0 23.92 24.075 23.35 23.64 615707 23.64 down down correct
AOUT.US American Outdoor Brands Inc 20260901 0 10.63 10.63 9.91 10 32178 10 down up incorrect
APA.US APA Corporation 20260901 0 44.16 44.395 43.28 44.3 4710332 44.3 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260901 0 8.8327 12.0662 8.8327 10.4186 9438 10.4186 up up correct
APEI.US American Public Education Inc 20260901 0 45.97 46.955 44.5885 45.85 387273 45.85 down down correct
API.US Agora Inc 20260901 0 4.16 4.19 4.01 4.025 88778 4.025 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260901 0 3.1715 3.1715 3.1715 3.1715 0 3.1715
APOG.US Apogee Enterprises Inc 20260901 0 38.67 38.67 37.39 37.59 202117 37.59 down down correct
APP.US AppLovin Corporation 20260901 0 305.48 318.7947 305.279 311.74 3894161 311.74 up up correct
APPF.US AppFolio Inc 20260901 0 232.4 236.58 224.87 225.28 325638 225.28 down down correct
APPN.US Appian Corporation 20260901 0 42.07 42.5 39.7 40.39 752053 40.39 down up incorrect
APPS.US Digital Turbine Inc 20260901 0 10.48 10.5 9.92 10 2552614 10 down down correct
APRE.US Aprea Therapeutics Inc 20260901 0 0.78 0.9 0.7795 0.8357 461078 0.8357 up up correct
APVO.US Aptevo Therapeutics Inc 20260901 0 2.44 2.44 2.34 2.34 31046 2.34 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260901 0 1.3638 1.38 1.35 1.38 4499 1.38 up up correct
APYX.US Apyx Medical Corporation 20260901 0 3.07 3.1 3.01 3.05 100367 3.05 down down correct
AQB.US AquaBounty Technologies Inc 20260901 0 1.26 1.27 1.1701 1.19 48757 1.19 down down correct
AQMS.US Aqua Metals Inc 20260901 0 2.99 2.99 2.8 2.84 27803 2.84 down down correct
AQST.US Aquestive Therapeutics Inc 20260901 0 5.15 5.35 5.09 5.24 2158206 5.24 up up correct
ARAY.US Accuray Incorporated 20260901 0 0.261 0.2642 0.2524 0.2546 550597 0.2546 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260901 0 0.65 0.6548 0.6311 0.6439 612454 0.6439 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260901 0 0.0213 0.0234 0.0162 0.0214 69003 0.0214 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260901 0 2.88 2.95 2.86 2.95 10489 2.95 up up correct
ARCB.US ArcBest Corporation 20260901 0 137.25 137.705 130.795 132.72 240329 132.72 down down correct
ARCC.US Ares Capital Corporation 20260901 0 20.03 20.115 19.88 19.91 5694383 19.91 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260901 0 14.87 16.85 14.8575 16.225 1365347 16.225 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260901 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20260901 0 3.78 3.815 3.75 3.76 3637461 3.76 down down correct
AREC.US American Resources Corporation 20260901 0 2.33 2.34 2.27 2.31 986900 2.31 down down correct
ARGX.US argenx SE 20260901 0 1033.36 1038.97 1021.5501 1028.51 192942 1028.51 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260901 0 8.61 8.66 8.315 8.36 797071 8.36 down down correct
ARKO.US Arko Corp 20260901 0 4.54 4.675 4.45 4.5 1403514 4.5 down down correct
ARKR.US Ark Restaurants Corp 20260901 0 5.5 5.65 5.46 5.49 220 5.49 down down correct
ARLP.US Alliance Resource Partners L.P 20260901 0 26.62 26.72 26.25 26.44 184112 26.44 down up incorrect
AROW.US Arrow Financial Corporation 20260901 0 37.64 37.93 37.235 37.39 80227 37.39 down down correct
ARQQ.US Arqit Quantum Inc 20260901 0 19.25 19.65 18.7435 18.9 161146 18.9 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260901 0 0.0043 0.0046 0.004 0.0043 517167 0.0043
ARQT.US Arcutis Biotherapeutics Inc 20260901 0 23.79 24.11 23.54 23.75 1056751 23.75 down down correct
ARRY.US Array Technologies Inc 20260901 0 4.4 4.45 4.31 4.36 5852433 4.36 down down correct
ARTL.US Artelo Biosciences Inc 20260901 0 6.05 6.3899 5.7 6.155 85708 6.155 up up correct
ARTNA.US Artesian Resources Corporation 20260901 0 35.6 35.77 35.22 35.67 23175 35.67 up up correct
ARTW.US Art's 20260901 0 2.89 2.9 2.84 2.89 19683 2.89
ARVN.US Arvinas Inc 20260901 0 9.14 9.3 9.0601 9.28 491080 9.28 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260901 0 81.14 83.27 80.76 82.74 1330174 82.74 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260901 0 20.64 20.64 20.64 20.64 0 20.64
ASLE.US AerSale Corporation 20260901 0 5.45 5.525 5.405 5.45 509894 5.45
ASMB.US Assembly Biosciences Inc 20260901 0 34.12 35.32 33.43 35.18 301098 35.18 up up correct
ASML.US ASML Holding N.V 20260901 0 1679.5 1683.74 1651.21 1665.14 905719 1665.14 down down correct
ASO.US Academy Sports and Outdoors Inc 20260901 0 42.53 43.36 42.12 42.81 1422835 42.81 up up correct
ASPC.US Alpha Capital Acquisition Company 20260901 0 10.85 11.1999 10.85 11.01 46440 11.01 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260901 0 5.52 5.66 5.52 5.64 8972 5.64 up down incorrect
ASPU.US Aspen Group Inc 20260901 0 0.256 0.27 0.2406 0.2626 7514 0.2626 up up correct
ASRV.US AmeriServ Financial Inc 20260901 0 4.82 4.98 4.82 4.96 6757 4.96 up down incorrect
ASTC.US Astrotech Corporation 20260901 0 6.99 7.12 6.85 6.96 22138 6.96 down up incorrect
ASTE.US Astec Industries Inc 20260901 0 41.9 42.495 41.091 41.18 188280 41.18 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260901 0 4.19 4.19 4.05 4.13 752107 4.13 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260901 0 0.0035 0.0064 0.0035 0.0063 702 0.0063 up down incorrect
ASTS.US AST SpaceMobile Inc 20260901 0 57.36 58.4999 55.7 55.8 8308720 55.8 down down correct
ASUR.US Asure Software Inc 20260901 0 8.97 9.3 8.93 9.06 98376 9.06 up down incorrect
ASYS.US Amtech Systems Inc 20260901 0 14.23 14.55 14 14.52 424949 14.52 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260901 0 7.34 7.385 7.34 7.34 5951676 7.34
ATCX.US Atlas Technical Consultants Inc 20260901 0 3.3901 3.49 3.2812 3.37 7134 3.37 down down correct
ATEC.US Alphatec Holdings Inc 20260901 0 9.46 9.57 9.15 9.21 1050908 9.21 down down correct
ATER.US Aterian Inc 20260901 0 0.4199 0.468 0.4 0.45 460825 0.45 up up correct
ATEX.US Anterix Inc 20260901 0 89.49 91.72 85.58 89.55 266865 89.55 up up correct
ATHE.US Alterity Therapeutics Limited 20260901 0 4.4 4.72 4.4 4.55 13201 4.55 up up correct
ATLC.US Atlanticus Holdings Corporation 20260901 0 89.41 91 87.32 89.24 107533 89.24 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260901 0 25.19 25.19 25.18 25.18 31334 25.18 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260901 0 23.98 23.98 23.63 23.715 2100 23.715 down down correct
ATLO.US Ames National Corporation 20260901 0 31.28 31.535 30.6901 31.23 41941 31.23 down down correct
ATMH.US All Things Mobile Analytic Inc 20260901 0 0.0416 0.0416 0.0416 0.0416 14003 0.0416
ATNI.US ATN International Inc 20260901 0 30.08 30.49 29.95 30.13 65817 30.13 up up correct
ATOM.US Atomera Incorporated 20260901 0 4.05 4.085 3.93 3.94 674318 3.94 down down correct
ATOS.US Atossa Therapeutics Inc 20260901 0 2.48 2.5 2.317 2.42 92004 2.42 down down correct
ATRA.US Atara Biotherapeutics Inc 20260901 0 8.96 9.18 8.8 9.02 51944 9.02 up up correct
ATRC.US AtriCure Inc 20260901 0 48.43 49.25 47.54 48.92 717636 48.92 up down incorrect
ATRO.US Astronics Corporation 20260901 0 73.25 75.2 72.7 72.99 816600 72.99 down down correct
ATXI.US Avenue Therapeutics Inc 20260901 0 0.577 0.577 0.5193 0.52 3020 0.52 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260901 0 40.1 40.45 39.45 39.51 841483 39.51 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260901 0 26.275 26.5 26.275 26.5 712 26.5 up up correct
AUDC.US AudioCodes Ltd 20260901 0 10 10.02 9.75 9.99 110628 9.99 down down correct
AUID.US Ipsidy Inc. Common Stock 20260901 0 0.423 0.4591 0.3884 0.4519 399849 0.4519 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260901 0 16.05 16.255 15.92 16.05 878722 16.05
AUR.US Aurora Innovation Inc 20260901 0 5.5 5.6 5.44 5.46 21720963 5.46 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260901 0 7.11 7.515 7.11 7.43 534540 7.43 up up correct
AUROW.US Aurora Innovation Inc 20260901 0 0.0708 0.09 0.064 0.0683 200295 0.0683 down down correct
AUTL.US Autolus Therapeutics plc 20260901 0 2.31 2.38 2.3 2.31 1477729 2.31
AUUD.US Auddia Inc 20260901 0 0.96 1.08 0.89 0.9989 18813093 0.9989 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260901 0 13.38 13.565 13.222 13.46 2044792 13.46 up up correct
AVAV.US AeroVironment Inc 20260901 0 145.98 148.65 143.2801 144.17 1013562 144.17 down down correct
AVGO.US Broadcom Inc 20260901 0 364.25 371.4 362 369.68 19221500 369.68 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260901 0 5.31 5.51 5.31 5.49 253275 5.49 up up correct
AVNW.US Aviat Networks Inc 20260901 0 19.73 20.325 18.6 18.66 201916 18.66 down down correct
AVO.US Mission Produce Inc 20260901 0 12.72 12.82 12.64 12.82 444196 12.82 up up correct
AVPT.US Avepoint Inc 20260901 0 13.82 13.9047 13.49 13.5 1436133 13.5 down up incorrect
AVT.US Avnet Inc 20260901 0 88.58 89.64 87.15 89.39 730639 89.39 up up correct
AVTX.US Avalo Therapeutics Inc 20260901 0 19.19 19.7 18.85 18.95 606641 18.95 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260901 0 2.79 2.9 2.755 2.87 826629 2.87 up up correct
AWRE.US Aware Inc 20260901 0 1.19 1.245 1.13 1.245 21329 1.245 up up correct
AXGN.US AxoGen Inc 20260901 0 50.64 51 49.29 49.88 596530 49.88 down down correct
AXON.US Axon Enterprise Inc 20260901 0 553.438 558.97 511.1834 518.3 1416130 518.3 down down correct
AXSM.US Axsome Therapeutics Inc 20260901 0 199.71 205.94 199.71 202.83 656273 202.83 up down incorrect
AXTI.US AXT Inc 20260901 0 58.03 58.0548 54.8 56.11 8108934 56.11 down up incorrect
AYTU.US Aytu Biopharma Inc 20260901 0 2.26 2.3 2.23 2.25 21774 2.25 down down correct
AZN.US AstraZeneca PLC 20260901 0 163.66 164.24 161.385 162.47 2598116 162.47 down down correct
BAC.US PQ 20260901 0 16.27 16.325 16.03 16.12 127461 16.12 down down correct
BAND.US Bandwidth Inc 20260901 0 47.41 50.99 47.01 50.79 900603 50.79 up up correct
BANF.US BancFirst Corporation 20260901 0 109.23 110.085 107.16 107.71 114362 107.71 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260901 0 27.5 27.5 27.5 27.5 0 27.5
BANR.US Banner Corporation 20260901 0 69.88 69.95 68.335 68.58 338401 68.58 down down correct
BANX.US StoneCastle Financial Corp 20260901 0 20.94 21.29 20.9001 21.15 138660 21.15 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260901 0 0.34 0.3429 0.3 0.313 2330431 0.313 down down correct
BATRA.US The Liberty Braves Group 20260901 0 54.7 56.3295 54.1 55.46 151883 55.46 up up correct
BATRK.US The Liberty Braves Group 20260901 0 49.46 51.085 48.84 50.21 778731 50.21 up up correct
BBBY.US Bed Bath & Beyond Inc 20260901 0 3.89 3.9 3.52 3.69 3372700 3.69 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260901 0 8.98 9.04 8.801 9.01 104600 9.01 up up correct
BBGI.US Beasley Broadcast Group Inc 20260901 0 18.71 20.02 18.292 18.83 183713 18.83 up up correct
BBIG.US Vinco Ventures Inc 20260901 0 0.0032 0.0187 0.0032 0.0032 6903 0.0032
BBIO.US BridgeBio Pharma Inc 20260901 0 76.61 77.451 76.22 76.57 1219887 76.57 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260901 0 0.5635 0.5635 0.5503 0.5634 25937 0.5634 down down correct
BBSI.US Barrett Business Services Inc 20260901 0 34.28 34.57 33.71 33.79 154833 33.79 down up incorrect
BCAB.US BioAtla Inc 20260901 0 1.51 1.7 1.07 1.08 117479 1.08 down up incorrect
BCBP.US BCB Bancorp Inc 20260901 0 8.52 8.565 8.405 8.47 206627 8.47 down up incorrect
BCDA.US BioCardia Inc 20260901 0 1.13 1.13 1.08 1.1 68294 1.1 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20260901 0 1.1 1.19 1.03 1.18 2048 1.18 up up correct
BCML.US BayCom Corp 20260901 0 29.93 30.01 29.66 29.85 36758 29.85 down down correct
BCOR.US Blucora Inc 20260901 0 25.42 25.42 25.4196 25.4196 327 25.4196 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260901 0 17.79 17.79 17.68 17.685 7035 17.685 down down correct
BCPC.US Balchem Corporation 20260901 0 175.38 175.9 172.1161 173.31 158152 173.31 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260901 0 9.72 9.955 9.6399 9.92 3357254 9.92 up up correct
BCTX.US BriaCell Therapeutics Corp 20260901 0 3.615 3.65 3.4986 3.63 109071 3.63 up up correct
BCYC.US Bicycle Therapeutics plc 20260901 0 4.12 4.272 4.075 4.1 316712 4.1 down down correct
BDSX.US Biodesix Inc 20260901 0 25.83 26.505 25.02 25.07 67494 25.07 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260901 0 2.1 2.11 2.02 2.04 759096 2.04 down down correct
BEAM.US Beam Therapeutics Inc 20260901 0 28.82 29.5588 28.7 29.02 886557 29.02 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260901 0 0.4611 0.4735 0.4507 0.4547 316384 0.4547 down down correct
BEATW.US Heartbeam Inc. Warrant 20260901 0 0.0147 0.0147 0.0103 0.0103 4447 0.0103 down down correct
BEEM.US Beam Global 20260901 0 1.39 1.41 1.345 1.39 482494 1.39
BELFA.US Bel Fuse Inc 20260901 0 200.2 204.56 200.2 202.58 127692 202.58 up up correct
BELFB.US Bel Fuse Inc 20260901 0 246.62 247.62 240.64 243.42 161252 243.42 down up incorrect
BFC.US Bank First Corporation 20260901 0 150.2 152.29 148.315 150.33 99997 150.33 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260901 0 1.54 1.555 1.505 1.535 400246 1.535 down down correct
BFST.US Business First Bancshares Inc 20260901 0 30.97 31.19 30.54 30.68 276111 30.68 down down correct
BHF.US Brighthouse Financial Inc 20260901 0 53.01 53.849 52.77 52.99 760627 52.99 down down correct
BHFAL.US Brighthouse Financial Inc 20260901 0 15.38 15.43 15.2101 15.29 21612 15.29 down up incorrect
BHFAM.US Brighthouse Financial Inc 20260901 0 10.16 10.33 10.1201 10.14 38168 10.14 down up incorrect
BHFAN.US Brighthouse Financial Inc 20260901 0 11.79 11.85 11.675 11.69 20472 11.69 down up incorrect
BHFAO.US Brighthouse Financial Inc 20260901 0 14.72 14.9 14.6001 14.65 22886 14.65 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260901 0 14.4 14.5 14.26 14.28 39138 14.28 down down correct
BIDU.US Baidu Inc 20260901 0 94.9 96.01 94.7002 94.86 1628803 94.86 down down correct
BIIB.US Biogen Inc 20260901 0 218.11 219.3 213.6 216.04 742044 216.04 down down correct
BILI.US Bilibili Inc 20260901 0 15.97 16.13 15.775 15.79 3217942 15.79 down down correct
BIMI.US BIMI International Medical Inc 20260901 0 0.0001 0.0001 0.0001 0.0001 159 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260901 0 0.414 0.4599 0.41 0.4599 500673 0.4599 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260901 0 2.41 2.4304 2.33 2.35 433675 2.35 down down correct
BIVI.US BioVie Inc 20260901 0 2.3 2.45 2.18 2.24 481494 2.24 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260901 0 0.8339 0.8598 0.8227 0.8475 174552 0.8475 up down incorrect
BJRI.US BJ's Restaurants Inc 20260901 0 63.59 64.9881 61.6 61.75 663987 61.75 down down correct
BKNG.US Booking Holdings Inc 20260901 0 198.4 201.43 195.15 195.69 5302024 195.69 down down correct
BKR.US Baker Hughes Company 20260901 0 63.87 64.27 63.13 63.655 5906316 63.655 down down correct
BKSC.US Bank of South Carolina Corporation 20260901 0 18.91 18.91 18.91 18.91 190 18.91
BKYI.US BIO 20260901 0 3.0559 3.19 3 3.01 16546 3.01 down down correct
BL.US BlackLine Inc 20260901 0 32.72 33.43 31.91 32.21 709688 32.21 down down correct
BLBD.US Blue Bird Corporation 20260901 0 57.61 60.945 57.38 60.55 867477 60.55 up down incorrect
BLDP.US Ballard Power Systems Inc 20260901 0 2.26 2.28 2.2 2.24 2062191 2.24 down down correct
BLFS.US BioLife Solutions Inc 20260901 0 36.98 37.25 35.12 35.47 949525 35.47 down down correct
BLIN.US Bridgeline Digital Inc 20260901 0 0.96 0.98 0.951 0.9749 20622 0.9749 up up correct
BLKB.US Blackbaud Inc 20260901 0 47.86 48.25 47.215 47.78 370776 47.78 down up incorrect
BLMN.US Bloomin' Brands Inc 20260901 0 10.17 10.32 9.6924 9.74 2040271 9.74 down down correct
BLNK.US Blink Charging Co 20260901 0 0.511 0.5192 0.505 0.5077 1410762 0.5077 down down correct
BLRX.US BioLineRx Ltd 20260901 0 2.89 2.89 2.6162 2.76 69246 2.76 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260901 0 13.79 13.94 13.2427 13.53 2061809 13.53 down down correct
BMBL.US Bumble Inc 20260901 0 2.7 2.7691 2.63 2.68 2508665 2.68 down down correct
BMEA.US Biomea Fusion Inc 20260901 0 1.68 1.87 1.6709 1.8 2266537 1.8 up up correct
BMRA.US Biomerica Inc 20260901 0 2.15 2.15 1.94 2.09 34364 2.09 down down correct
BMRC.US Bank of Marin Bancorp 20260901 0 26.53 26.87 26.19 26.47 139725 26.47 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260901 0 65.54 66.015 64.49 64.84 1782357 64.84 down down correct
BNGO.US Bionano Genomics Inc 20260901 0 1.21 1.22 1.17 1.22 207241 1.22 up up correct
BNR.US Burning Rock Biotech Limited 20260901 0 9.33 9.68 9.22 9.22 3403 9.22 down up incorrect
BNTC.US Benitec Biopharma Inc 20260901 0 12.12 12.43 11.8 12.31 78295 12.31 up up correct
BNTX.US BioNTech SE 20260901 0 100.98 102.14 100.295 101.945 819532 101.945 up down incorrect
BOKF.US BOK Financial Corporation 20260901 0 134.965 136.47 133.26 133.6 221360 133.6 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260901 0 4 4.15 3.95 4.07 8087 4.07 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260901 0 1.11 1.18 1.09 1.18 14293 1.18 up down incorrect
BOOM.US DMC Global Inc 20260901 0 6.94 6.94 6.66 6.66 68974 6.66 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260901 0 4.7 4.7499 4.61 4.66 39093 4.66 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20260901 0 27.13 27.24 26.585 26.65 28715 26.65 down down correct
BOXL.US Boxlight Corporation 20260901 0 6.2 6.2389 5.78 6.05 18121 6.05 down down correct
BPOP.US Popular Inc 20260901 0 168.48 170.73 167 167.23 588000 167.23 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260901 0 25.32 25.32 25.2 25.2 11509 25.2 down down correct
BPRN.US The Bank of Princeton 20260901 0 42.27 42.59 41.94 42.26 25070 42.26 down down correct
BPTH.US Bio 20260901 0 0.0235 0.0235 0.0235 0.0235 39823 0.0235
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260901 0 16.61 16.99 16.61 16.85 13251 16.85 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20260901 0 13.82 13.86 13.73 13.75 16643 13.75 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20260901 0 15.2 15.2 15.001 15.05 29243 15.05 down down correct
BPYPP.US Brookfield Property Partners L.P 20260901 0 16.1 16.18 16.02 16.175 6708 16.175 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260901 0 1.42 1.42 1.3 1.31 14589 1.31 down down correct
BRID.US Bridgford Foods Corporation 20260901 0 6.091 6.255 6.091 6.18 2133 6.18 up up correct
BRKL.US Brookline Bancorp Inc 20260901 0 24.38 24.38 24.0859 24.0859 233 24.0859 down down correct
BRKR.US Bruker Corporation 20260901 0 57.79 58 55.66 56.03 1829494 56.03 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260901 0 1.4 1.4364 1.3326 1.34 38039 1.34 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260901 0 0.2014 0.2023 0.1951 0.1983 174808 0.1983 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260901 0 33.805 34.08 32.38 32.78 2034782 32.78 down down correct
BSBK.US Bogota Financial Corp 20260901 0 9.1204 9.19 9.1 9.1 5860 9.1 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260901 0 18.78 18.78 18.55 18.62 10728 18.62 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260901 0 0.001 0.001 0.001 0.001 0 0.001
BSRR.US Sierra Bancorp 20260901 0 39.56 39.86 39.155 39.42 41854 39.42 down down correct
BSVN.US Bank7 Corp 20260901 0 51.23 52.09 50.97 51.42 42013 51.42 up up correct
BSY.US Bentley Systems Incorporated 20260901 0 36.312 36.67 35.52 35.62 1570591 35.62 down down correct
BTAI.US BioXcel Therapeutics Inc 20260901 0 0.14 0.1416 0.12 0.137 15050671 0.137 down down correct
BTBD.US BT Brands Inc. Common Stock 20260901 0 1.45 1.56 1.45 1.5 58921 1.5 up down incorrect
BTBT.US Bit Digital Inc 20260901 0 1.38 1.39 1.34 1.34 14094240 1.34 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260901 0 1.32 1.34 1.26 1.26 1822890 1.26 down down correct
BTCY.US Biotricity Inc. Common Stock 20260901 0 0.11 0.11 0.1035 0.1035 5712 0.1035 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260901 0 8.89 8.935 8.79 8.91 543567 8.91 up up correct
BUSE.US First Busey Corporation 20260901 0 30.04 30.205 29.735 29.9 732026 29.9 down down correct
BVS.US Bioventus Inc 20260901 0 13.69 13.94 13.5 13.67 642454 13.67 down down correct
BWAY.US BrainsWay Ltd 20260901 0 14.52 14.585 14.18 14.27 67007 14.27 down down correct
BWB.US Bridgewater Bancshares Inc 20260901 0 21.01 21.3099 20.82 20.92 90091 20.92 down down correct
BWEN.US Broadwind Inc 20260901 0 4.2 4.2383 4.03 4.155 402824 4.155 down down correct
BWFG.US Bankwell Financial Group Inc 20260901 0 65.59 65.77 63.9775 65.46 44352 65.46 down down correct
BWMN.US Bowman Consulting Group Ltd 20260901 0 42.56 42.63 42.52 42.6 255070 42.6 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260901 0 15.9 16 15.7 15.87 51303 15.87 down down correct
BYFC.US Broadway Financial Corporation 20260901 0 12.04 12.04 11.77 11.8 1105 11.8 down down correct
BYND.US Beyond Meat Inc 20260901 0 13.04 13.13 12.41 12.45 801259 12.45 down down correct
BYRN.US Byrna Technologies Inc 20260901 0 3.55 3.5949 3.38 3.395 330170 3.395 down down correct
BYSI.US BeyondSpring Inc 20260901 0 0.608 0.6489 0.6002 0.6026 52647 0.6026 down down correct
BZ.US Kanzhun Ltd ADR 20260901 0 17.29 17.685 17.125 17.55 8992568 17.55 up up correct
BZUN.US Baozun Inc 20260901 0 2.82 2.86 2.73 2.74 193654 2.74 down down correct
CAAS.US China Automotive Systems Inc 20260901 0 5.51 5.5605 5.27 5.48 28216 5.48 down down correct
CABA.US Cabaletta Bio Inc 20260901 0 3 3.315 2.84 3.3 6638412 3.3 up up correct
CAC.US Camden National Corporation 20260901 0 56.4 57.08 55.62 56.17 74620 56.17 down down correct
CACC.US Credit Acceptance Corporation 20260901 0 596.5 603.51 589.36 594.18 139951 594.18 down down correct
CADCX.US CADCX 20260901 0 23.58 23.58 23.58 23.58 0 23.58
CADEX.US CADEX 20260901 0 23.66 23.66 23.66 23.66 0 23.66
CADFX.US CION Ares Diversified Credit Fund W 20260901 0 23.91 23.91 23.91 23.91 0 23.91
CADL.US Candel Therapeutics Inc. Common Stock 20260901 0 12.93 13.035 12.602 12.85 935641 12.85 down down correct
CADSX.US CADSX 20260901 0 23.78 23.78 23.78 23.78 0 23.78
CADUX.US CADUX 20260901 0 23.87 23.87 23.87 23.87 0 23.87
CADWX.US CADWX 20260901 0 23.72 23.72 23.72 23.72 0 23.72
CAKE.US The Cheesecake Factory Incorporated 20260901 0 108.5 109.5 106.37 108.36 1359632 108.36 down down correct
CALM.US Cal 20260901 0 79.75 80.49 78.65 79.02 529584 79.02 down down correct
CAMP.US CalAmp Corp 20260901 0 3.85 3.95 3.7 3.79 229290 3.79 down down correct
CAMT.US Camtek Ltd 20260901 0 130.95 131.26 126.09 128.14 310668 128.14 down down correct
CAN.US Canaan Inc 20260901 0 0.348 0.349 0.31 0.318 15841700 0.318 down down correct
CAPR.US Capricor Therapeutics Inc 20260901 0 10.77 11 9.85 10.01 6273209 10.01 down down correct
CAR.US Avis Budget Group Inc 20260901 0 146.77 146.77 138.82 140.7 298899 140.7 down down correct
CARE.US Carter Bankshares Inc 20260901 0 31.09 31.38 30.67 30.77 238297 30.77 down down correct
CARG.US CarGurus Inc 20260901 0 35.2 35.51 34.63 34.77 738836 34.77 down down correct
CARV.US Carver Bancorp Inc 20260901 0 1.63 1.63 1.55 1.63 1158 1.63
CASH.US Meta Financial Group Inc 20260901 0 81.35 82.1899 80.225 80.34 194681 80.34 down down correct
CASS.US Cass Information Systems Inc 20260901 0 56.15 56.41 54.895 55.2 86435 55.2 down down correct
CASY.US Casey's General Stores Inc 20260901 0 758.84 778.59 753.27 766.91 432373 766.91 up up correct
CATY.US Cathay General Bancorp 20260901 0 61.02 61.59 60.44 60.73 616400 60.73 down down correct
CBAN.US Colony Bankcorp Inc 20260901 0 21.07 21.23 20.92 20.97 94616 20.97 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260901 0 1.04 1.04 0.95 1.03 569868 1.03 down up incorrect
CBFV.US CB Financial Services Inc 20260901 0 37.26 37.58 37.06 37.1 3248 37.1 down down correct
CBIO.US Catalyst Biosciences Inc 20260901 0 16.43 18.13 16.29 17.93 788061 17.93 up up correct
CBNK.US Capital Bancorp Inc 20260901 0 36.17 36.42 35.6 35.95 55710 35.95 down up incorrect
CBOE.US Cboe Global Markets Inc 20260901 0 296.99 309.18 296.99 307.62 744100 307.62 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260901 0 54.14 55.325 53.27 54.2 972504 54.2 up up correct
CBSH.US Commerce Bancshares Inc 20260901 0 57.71 58.03 57.071 57.14 731471 57.14 down down correct
CCAP.US Crescent Capital BDC Inc 20260901 0 10.6 10.64 10.47 10.48 284500 10.48 down up incorrect
CCB.US Coastal Financial Corporation 20260901 0 46.53 47.6943 45.95 47.17 149804 47.17 up up correct
CCBG.US Capital City Bank Group Inc 20260901 0 50.29 50.8 49.74 50.14 87774 50.14 down down correct
CCCC.US C4 Therapeutics Inc 20260901 0 3.68 3.935 3.6602 3.87 2364118 3.87 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260901 0 24.51 24.91 24.16 24.19 59388 24.19 down down correct
CCEL.US Cryo 20260901 0 4.22 4.22 4.13 4.1646 6409 4.1646 down down correct
CCEP.US Coca 20260901 0 108.06 108.61 107.13 107.6 1026391 107.6 down up incorrect
CCLFX.US CCLFX 20260901 0 10.35 10.35 10.35 10.35 0 10.35
CCNE.US CNB Financial Corporation 20260901 0 33.53 33.97 33.23 33.42 162232 33.42 down down correct
CCNEP.US CNB Financial Corporation 20260901 0 24.95 24.95 24.9001 24.9001 535 24.9001 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20260901 0 9.42 9.54 8.875 9.01 1611546 9.01 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260901 0 37.68 38.285 36.03 36.13 252522 36.13 down up incorrect
CCXI.US ChemoCentryx Inc 20260901 0 13.1 13.36 13 13.05 1316040 13.05 down up incorrect
CD.US Chindata Group Holdings Limited 20260901 0 2.97 3.15 2.96 3.03 174398 3.03 up up correct
CDLX.US Cardlytics Inc 20260901 0 4.03 4.03 3.68 3.72 41475 3.72 down down correct
CDNA.US CareDx Inc 20260901 0 49.93 50.535 48.2501 48.97 1247818 48.97 down down correct
CDNS.US Cadence Design Systems Inc 20260901 0 331.19 332.84 311.87 313.04 2269396 313.04 down down correct
CDW.US CDW Corporation 20260901 0 151.58 152.93 148.07 150.3 1637683 150.3 down down correct
CDXS.US Codexis Inc 20260901 0 1.67 1.695 1.5 1.51 1065118 1.51 down down correct
CDZI.US Cadiz Inc 20260901 0 3.96 4.04 3.84 3.97 847198 3.97 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260901 0 22.1 22.1 22.05 22.05 865 22.05 down down correct
CEDAX.US CEDAX 20260901 0 22.06 22.06 22.06 22.06 0 22.06
CEDIX.US Destra International & Event 20260901 0 22.1 22.1 22.1 22.1 0 22.1
CEDTX.US CEDTX 20260901 0 21.9 21.9 21.9 21.9 0 21.9
CELC.US Celcuity Inc 20260901 0 89 92.845 88.64 91.98 1161756 91.98 up up correct
CELH.US Celsius Holdings Inc 20260901 0 31.41 31.785 30.495 30.72 6819799 30.72 down down correct
CELU.US Celularity Inc 20260901 0 1.86 2.07 1.7101 1.88 1622079 1.88 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20260901 0 0.0266 0.0321 0.0266 0.0278 570 0.0278 up down incorrect
CENT.US Central Garden & Pet Company 20260901 0 42.98 43.25 41.96 42.12 106232 42.12 down down correct
CENTA.US Central Garden & Pet Company 20260901 0 37.02 37.3999 36 36.42 352450 36.42 down up incorrect
CENX.US Century Aluminum Company 20260901 0 44.85 48.04 44.735 46.78 1914681 46.78 up up correct
CERS.US Cerus Corporation 20260901 0 2.6 2.64 2.57 2.61 1083867 2.61 up down incorrect
CERT.US Certara Inc 20260901 0 8.17 8.285 8.065 8.1 2255178 8.1 down up incorrect
CETX.US Cemtrex Inc 20260901 0 2.56 2.625 2.51 2.535 20976 2.535 down up incorrect
CEVA.US CEVA Inc 20260901 0 26.35 26.605 25.61 26.23 881644 26.23 down up incorrect
CFBK.US CF Bankshares Inc 20260901 0 34.69 34.77 34.33 34.65 23655 34.65 down down correct
CFFI.US C&F Financial Corporation 20260901 0 90.28 92.75 90.28 91.41 173644 91.41 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260901 0 8.58 8.645 8.475 8.55 750951 8.55 down down correct
CG.US The Carlyle Group Inc 20260901 0 47.4 47.905 46.14 46.54 3031261 46.54 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260901 0 15.95 16.14 15.95 16.14 19694 16.14 up up correct
CGBD.US TCG BDC Inc 20260901 0 11.91 11.95 11.55 11.55 583762 11.55 down down correct
CGC.US Canopy Growth Corporation 20260901 0 0.9899 0.9997 0.9659 0.9751 2212734 0.9751 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260901 0 22.18 22.18 22.18 22.18 0 22.18
CGEM.US Cullinan Oncology Inc 20260901 0 21.8 22.07 21.55 21.79 546139 21.79 down down correct
CGEN.US Compugen Ltd 20260901 0 2.56 2.6 2.53 2.59 168925 2.59 up up correct
CGNT.US Cognyte Software Ltd 20260901 0 8.65 8.745 8.415 8.44 508945 8.44 down down correct
CGNX.US Cognex Corporation 20260901 0 59.77 60.2 59.01 60.08 1454193 60.08 up up correct
CGO.US Calamos Global Total Return Fund 20260901 0 13.06 13.13 13.01 13.01 12920 13.01 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260901 0 1.02 1.025 0.9815 1.01 335592 1.01 down down correct
CHCI.US Comstock Holding Companies Inc 20260901 0 19.72 20.52 19.44 19.84 45304 19.84 up up correct
CHCO.US City Holding Company 20260901 0 142.88 143.15 141.715 142.24 98328 142.24 down down correct
CHDN.US Churchill Downs Incorporated 20260901 0 86.78 87.31 85.715 86.65 1183742 86.65 down down correct
CHEF.US The Chefs' Warehouse Inc 20260901 0 112.86 117.62 112.86 115.52 1103883 115.52 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260901 0 12.65 12.65 12.39 12.42 188396 12.42 down down correct
CHKP.US Check Point Software Technologies Ltd 20260901 0 137.58 139.84 134.23 134.47 816397 134.47 down down correct
CHMG.US Chemung Financial Corporation 20260901 0 81.3 82.335 79.77 79.89 29157 79.89 down down correct
CHNR.US China Natural Resources Inc 20260901 0 3.92 3.93 3.9025 3.9025 5226 3.9025 down down correct
CHRS.US Coherus BioSciences Inc 20260901 0 1.36 1.4 1.35 1.37 694902 1.37 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260901 0 150.27 151.09 146.37 147.88 999876 147.88 down up incorrect
CHSCL.US CHS Inc 20260901 0 25.435 25.5 25.34 25.35 30072 25.35 down down correct
CHSCM.US CHS Inc 20260901 0 24.27 24.4721 24.251 24.31 18384 24.31 up up correct
CHSCN.US CHS Inc 20260901 0 25.2 25.25 25.1001 25.16 14729 25.16 down down correct
CHSCO.US CHS Inc 20260901 0 26.025 26.1483 25.9265 26.02 9792 26.02 down down correct
CHSCP.US CHS Inc 20260901 0 26.69 26.79 26.6 26.65 10032 26.65 down down correct
CHTR.US Charter Communications Inc 20260901 0 146.09 150.49 144.83 146.19 2536343 146.19 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260901 0 8.4 8.445 8.36 8.39 126340 8.39 down down correct
CHY.US Calamos Convertible and High Income Fund 20260901 0 12.77 12.78 12.6301 12.67 137631 12.67 down down correct
CIFR.US Cipher Mining Inc 20260901 0 14.885 15.1 14.48 14.61 19594654 14.61 down down correct
CIGI.US Colliers International Group Inc 20260901 0 99.73 100.58 98.71 99.14 120592 99.14 down down correct
CINF.US Cincinnati Financial Corporation 20260901 0 171.09 172.1 170.1 170.39 566900 170.39 down down correct
CIVB.US Civista Bancshares Inc 20260901 0 26.99 27.24 26.32 26.97 196573 26.97 down down correct
CIZN.US Citizens Holding Company 20260901 0 10.34 10.34 10.34 10.34 115 10.34
CLAR.US Clarus Corporation 20260901 0 3.65 3.7 3.6226 3.64 127476 3.64 down up incorrect
CLBK.US Columbia Financial Inc 20260901 0 11.53 11.7 11.42 11.5 3040187 11.5 down down correct
CLBT.US Cellebrite DI 20260901 0 11.88 11.98 11.81 11.85 1771978 11.85 down down correct
CLDX.US Celldex Therapeutics Inc 20260901 0 39.13 39.895 38.94 39.24 542481 39.24 up up correct
CLFD.US Clearfield Inc 20260901 0 28.69 28.74 28 28.25 139634 28.25 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260901 0 0.35 0.413 0.32 0.373 6877000 0.373 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260901 0 4.2 4.2 4.15 4.15 1606 4.15 down up incorrect
CLLS.US Cellectis S.A 20260901 0 3.29 3.4973 3.1001 3.3 9821 3.3 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260901 0 50.95 51.57 49.42 51.52 2044234 51.52 up up correct
CLNE.US Clean Energy Fuels Corp 20260901 0 1.59 1.62 1.57 1.61 1485576 1.61 up up correct
CLNN.US Clene Inc 20260901 0 4.22 4.42 4.02 4.105 159067 4.105 down down correct
CLOV.US Clover Health Investments Corp 20260901 0 4.16 4.355 4.16 4.3 3560585 4.3 up up correct
CLPS.US CLPS Incorporation 20260901 0 1.0801 1.1 1.05 1.09 9696 1.09 up up correct
CLPT.US ClearPoint Neuro Inc 20260901 0 15.1 15.3 14.46 14.9 809152 14.9 down down correct
CLRB.US Cellectar Biosciences Inc 20260901 0 2.48 2.54 2.45 2.46 46427 2.46 down down correct
CLRO.US ClearOne Inc 20260901 0 5.21 5.24 5 5.22 31989 5.22 up up correct
CLSK.US CleanSpark Inc 20260901 0 11.32 11.45 10.95 11.06 11946200 11.06 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260901 0 17.64 17.75 17.6288 17.75 1447 17.75 up up correct
CLWT.US Euro Tech Holdings Company Limited 20260901 0 1.56 1.67 1.56 1.62 18022 1.62 up up correct
CMCO.US Columbus McKinnon Corporation 20260901 0 17.29 17.44 16.97 17.26 464849 17.26 down down correct
CMCSA.US Comcast Corporation 20260901 0 26.523 26.76 26.27 26.3 19272679 26.3 down down correct
CMCT.US CIM Commercial Trust Corporation 20260901 0 3.93 4.06 3.63 3.63 44855 3.63 down down correct
CME.US CME Group Inc 20260901 0 286.39 289.9 282.94 286.45 1610149 286.45 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260901 0 2.71 2.89 2.7 2.73 72500 2.73 up up correct
CMPR.US Cimpress plc 20260901 0 89.11 89.5 87.29 88.03 132401 88.03 down down correct
CMPS.US COMPASS Pathways plc 20260901 0 13.41 13.4925 13.12 13.24 1890460 13.24 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260901 0 2.37 2.395 2.29 2.31 1512903 2.31 down down correct
CMTL.US Comtech Telecommunications Corp 20260901 0 1.68 1.68 1.57 1.57 390868 1.57 down up incorrect
CNDT.US Conduent Incorporated 20260901 0 1.73 1.82 1.73 1.8 1133131 1.8 up up correct
CNET.US ZW Data Action Technologies Inc 20260901 0 1.38 1.38 1.265 1.27 7450 1.27 down down correct
CNEY.US CN Energy Group. Inc 20260901 0 0.59 0.59 0.5499 0.5645 55946 0.5645 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20260901 0 31.44 31.53 30.76 30.84 333961 30.84 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20260901 0 25.35 25.5099 25.25 25.4 4286 25.4 up down incorrect
CNRLX.US CNRLX 20260901 0 17.37 17.37 17.37 17.37 0 17.37
CNROX.US CNROX 20260901 0 4.41 4.41 4.41 4.41 0 4.41
CNSP.US CNS Pharmaceuticals Inc 20260901 0 5.77 5.8921 5.77 5.8921 1668 5.8921 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260901 0 2.2 2.415 2.15 2.36 1971917 2.36 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260901 0 0.3892 0.3903 0.36 0.3643 1814430 0.3643 down down correct
CNTY.US Century Casinos Inc 20260901 0 1.26 1.26 1.245 1.25 11628 1.25 down down correct
CNXC.US Concentrix Corporation 20260901 0 29.95 33.84 29.52 32.28 2391454 32.28 up up correct
CNXN.US PC Connection Inc 20260901 0 78.91 80.16 77.98 80.07 137800 80.07 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260901 0 58.61 59.56 57.5 58.06 1128929 58.06 down down correct
COCP.US Cocrystal Pharma Inc 20260901 0 1.17 1.17 1.1 1.12 34326 1.12 down down correct
CODA.US Coda Octopus Group Inc 20260901 0 10.04 10.1642 10.01 10.06 39887 10.06 up up correct
CODX.US Co 20260901 0 1.23 1.23 1.15 1.19 194672 1.19 down down correct
COF.US PN 20260901 0 15.17 15.265 15.07 15.09 116594 15.09 down down correct
COFS.US ChoiceOne Financial Services Inc 20260901 0 33.23 33.55 32.64 33.085 67682 33.085 down down correct
COGT.US Cogent Biosciences Inc 20260901 0 34.48 34.99 34.3 34.68 1480489 34.68 up up correct
COHR.US Coherent Inc 20260901 0 270.5 276 264.6386 272.03 5323869 272.03 up up correct
COHU.US Cohu Inc 20260901 0 45.505 45.92 43.44 44.16 1316878 44.16 down down correct
COIN.US Coinbase Global Inc 20260901 0 181.65 183.99 175 176.82 8383513 176.82 down down correct
COKE.US Coca 20260901 0 197 197.99 192.31 193.16 321344 193.16 down down correct
COLB.US Columbia Banking System Inc 20260901 0 29.76 30.2 29.22 29.32 3954800 29.32 down down correct
COLL.US Collegium Pharmaceutical Inc 20260901 0 24.85 25.46 23.93 24 1407000 24 down up incorrect
COLM.US Columbia Sportswear Company 20260901 0 56.8 57.67 56.24 56.81 579354 56.81 up up correct
CONX.US CONX Corp 20260901 0 7.08 7.2 6.63 6.6872 152427 6.6872 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260901 0 113.92 115.85 111.13 113.38 1014053 113.38 down down correct
COST.US Costco Wholesale Corporation 20260901 0 947.35 952.095 935.925 939.96 1508559 939.96 down down correct
CPHC.US Canterbury Park Holding Corporation 20260901 0 16 16 15.9 15.9 2970 15.9 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260901 0 6.7 6.905 6.42 6.56 77778 6.56 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260901 0 0.303 0.328 0.293 0.305 8727500 0.305 up up correct
CPRDX.US CPRDX 20260901 0 11.33 11.33 11.33 11.33 0 11.33
CPREX.US CPREX 20260901 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260901 0 11.33 11.33 11.33 11.33 0 11.33
CPRT.US Copart Inc 20260901 0 32.74 32.86 32.27 32.47 5552600 32.47 down down correct
CPRTX.US CPRTX 20260901 0 11.32 11.32 11.32 11.32 0 11.32
CPSH.US CPS Technologies Corporation 20260901 0 3.81 3.83 3.59 3.67 663073 3.67 down down correct
CPSS.US Consumer Portfolio Services Inc 20260901 0 9.3 9.43 9.17 9.24 23048 9.24 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260901 0 13.31 13.3617 13.0608 13.08 47844 13.08 down down correct
CRAI.US CRA International Inc 20260901 0 173.87 176.2 172.42 172.48 188885 172.48 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260901 0 10.81 11.37 10.575 11.28 900284 11.28 up up correct
CRBU.US Caribou Biosciences Inc 20260901 0 1.53 1.59 1.5194 1.55 756279 1.55 up up correct
CRCT.US Cricut Inc 20260901 0 5.855 5.97 5.685 5.85 637132 5.85 down down correct
CRDF.US Cardiff Oncology Inc 20260901 0 1.01 1.07 1 1.03 838545 1.03 up up correct
CRDFX.US CRDFX 20260901 0 22.18 22.18 22.18 22.18 0 22.18
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260901 0 22.18 22.18 22.18 22.18 0 22.18
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260901 0 1.96 2.185 1.93 2.15 2096311 2.15 up down incorrect
CRDLX.US CRDLX 20260901 0 22.17 22.17 22.17 22.17 0 22.17
CRDTX.US Griffin Inst Access Credit Fund CL A 20260901 0 22.18 22.18 22.18 22.18 0 22.18
CREDX.US CREDX 20260901 0 8 8 8 8 0 8
CREG.US China Recycling Energy Corporation 20260901 0 0.19 0.19 0.18 0.18 4567 0.18 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260901 0 11.48 11.765 11.43 11.67 226495 11.67 up up correct
CREX.US Creative Realities Inc 20260901 0 2.775 2.95 2.75 2.86 16822 2.86 up up correct
CRIS.US Curis Inc 20260901 0 1.45 1.4717 1.4 1.42 65092 1.42 down down correct
CRMD.US CorMedix Inc 20260901 0 8.25 8.4801 8.18 8.38 880231 8.38 up up correct
CRMT.US America's Car 20260901 0 2.29 2.29 2.18 2.24 180482 2.24 down down correct
CRNC.US Cerence Inc 20260901 0 8.22 8.51 8.05 8.42 648706 8.42 up up correct
CRNT.US Ceragon Networks Ltd 20260901 0 2.07 2.085 2.02 2.05 457607 2.05 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260901 0 84.95 84.95 84.95 84.95 0 84.95
CRON.US Cronos Group Inc 20260901 0 3.34 3.42 3.33 3.38 1111398 3.38 up up correct
CROX.US Crocs Inc 20260901 0 117.98 119.47 115.025 115.28 1105028 115.28 down down correct
CRSP.US CRISPR Therapeutics AG 20260901 0 56.22 57.13 55.43 56.82 882768 56.82 up up correct
CRSR.US Corsair Gaming Inc 20260901 0 11.85 11.98 11.55 11.62 1043440 11.62 down down correct
CRTO.US Criteo S.A 20260901 0 17.45 17.73 17.2 17.41 159772 17.41 down down correct
CRUS.US Cirrus Logic Inc 20260901 0 107.9 109.37 106.26 109.07 1452718 109.07 up up correct
CRVL.US CorVel Corporation 20260901 0 68.99 70.5 68.84 69.74 191003 69.74 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260901 0 13.86 14.3 13.84 14.27 460067 14.27 up up correct
CRWD.US CrowdStrike Holdings Inc 20260901 0 228 231.2986 212.65 215.07 13740655 215.07 down down correct
CRWS.US Crown Crafts Inc 20260901 0 2.81 2.84 2.77 2.8 68700 2.8 down down correct
CSBR.US Champions Oncology Inc 20260901 0 5.06 5.06 5 5 1901 5 down down correct
CSCO.US Cisco Systems Inc 20260901 0 110.1 110.72 108.93 109.74 13854912 109.74 down down correct
CSGP.US CoStar Group Inc 20260901 0 32 32.455 31.4 31.98 6088560 31.98 down down correct
CSIQ.US Canadian Solar Inc 20260901 0 12.13 12.815 12.13 12.66 2291543 12.66 up up correct
CSPI.US CSP Inc 20260901 0 7.8 8.25 7.8 8.05 8400 8.05 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260901 0 20.82 20.82 20.6727 20.73 152922 20.73 down down correct
CSTE.US Caesarstone Ltd 20260901 0 2.88 3.2 2.88 3.06 145987 3.06 up up correct
CSTL.US Castle Biosciences Inc 20260901 0 33 34.09 32.89 33.44 396178 33.44 up down incorrect
CSWC.US Capital Southwest Corporation 20260901 0 25.57 25.68 24.915 24.96 1431540 24.96 down down correct
CSX.US CSX Corporation 20260901 0 50.11 50.49 47.83 48.7 15945400 48.7 down up incorrect
CTAS.US Cintas Corporation 20260901 0 202.89 203.61 199.66 200.59 1516339 200.59 down down correct
CTBI.US Community Trust Bancorp Inc 20260901 0 75.99 76.7 75.04 75.71 86056 75.71 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260901 0 4.775 4.805 4.55 4.62 629427 4.62 down down correct
CTMX.US CytomX Therapeutics Inc 20260901 0 3.32 3.73 3.32 3.67 8817429 3.67 up up correct
CTRE.US CareTrust REIT Inc 20260901 0 39.16 39.95 39.16 39.93 2057515 39.93 up down incorrect
CTRM.US Castor Maritime Inc 20260901 0 2.23 2.3695 2.21 2.34 30425 2.34 up up correct
CTRN.US Citi Trends Inc 20260901 0 66.71 68.84 66.435 67.87 140184 67.87 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260901 0 64.36 65.08 63.19 63.39 4082118 63.39 down down correct
CTSO.US Cytosorbents Corporation 20260901 0 0.3339 0.35 0.332 0.338 62740 0.338 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20260901 0 0.5799 0.5899 0.5691 0.5691 225879 0.5691 down down correct
CUE.US Cue Biopharma Inc 20260901 0 25.29 29.28 25.01 28.44 177424 28.44 up up correct
CURI.US CuriosityStream Inc 20260901 0 2.71 2.8 2.665 2.79 1171152 2.79 up up correct
CVBF.US CVB Financial Corp 20260901 0 22.16 22.27 21.78 21.87 974140 21.87 down down correct
CVCO.US Cavco Industries Inc 20260901 0 549.2 560 546.48 552.85 122664 552.85 up up correct
CVGI.US Commercial Vehicle Group Inc 20260901 0 3.07 3.155 3.05 3.09 232881 3.09 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260901 0 35.08 35.32 33.28 34.19 373949 34.19 down up incorrect
CVLT.US Commvault Systems Inc 20260901 0 134.72 135.365 128.7875 129.2 512805 129.2 down down correct
CVRX.US CVRx Inc. Common Stock 20260901 0 2.93 3.06 2.895 3.04 779524 3.04 up up correct
CVV.US CVD Equipment Corporation 20260901 0 6.79 6.8083 6.52 6.56 49341 6.56 down down correct
CWBC.US Community West Bancshares 20260901 0 25.98 26.12 25.55 25.73 164300 25.73 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260901 0 29.67 29.67 28.7601 28.92 70765 28.92 down down correct
CWST.US Casella Waste Systems Inc 20260901 0 92.25 94.32 91.61 92.65 403366 92.65 up up correct
CXDO.US Crexendo Inc 20260901 0 6.06 6.1 5.89 5.91 333118 5.91 down down correct
CYAN.US Cyanotech Corporation 20260901 0 0.42 0.42 0.42 0.42 0 0.42
CYCN.US Cyclerion Therapeutics Inc 20260901 0 3.66 4.22 3.66 4.17 123559 4.17 up up correct
CYRX.US Cryoport Inc 20260901 0 15.77 16.04 15.41 15.55 434522 15.55 down down correct
CYTK.US Cytokinetics Incorporated 20260901 0 69.85 72.455 69.83 71.4 1898299 71.4 up up correct
CZNC.US Citizens & Northern Corporation 20260901 0 25.29 25.47 25.09 25.32 50969 25.32 up up correct
CZR.US Caesars Entertainment Inc 20260901 0 29.68 29.73 29.65 29.67 2055779 29.67 down down correct
CZWI.US Citizens Community Bancorp Inc 20260901 0 20.85 20.85 20.68 20.7 36960 20.7 down down correct
DAKT.US Daktronics Inc 20260901 0 19.37 19.4862 19.165 19.36 525131 19.36 down down correct
DARE.US Daré Bioscience Inc 20260901 0 0.744 0.7954 0.7301 0.7702 461172 0.7702 up up correct
DBGI.US Digital Brands Group Inc 20260901 0 6.17 6.415 4.5 4.89 366135 4.89 down down correct
DBVT.US DBV Technologies S.A 20260901 0 13.58 13.72 13.09 13.42 250610 13.42 down down correct
DBX.US Dropbox Inc 20260901 0 34.93 35.34 34.145 34.26 3792941 34.26 down down correct
DCBO.US Docebo Inc 20260901 0 26.29 26.405 25.235 25.395 71453 25.395 down down correct
DCGO.US DocGo Inc 20260901 0 0.3999 0.3999 0.3695 0.3855 766646 0.3855 down down correct
DCOM.US Dime Community Bancshares Inc 20260901 0 40.23 40.38 39.34 39.45 345122 39.45 down up incorrect
DCTH.US Delcath Systems Inc 20260901 0 16.48 16.55 16.235 16.4 360400 16.4 down down correct
DDOG.US Datadog Inc 20260901 0 232.88 237.38 223.02 223.84 3345662 223.84 down down correct
DFH.US Dream Finders Homes Inc 20260901 0 13.91 14.125 13.5195 13.71 572420 13.71 down down correct
DGICA.US Donegal Group Inc 20260901 0 19.21 19.44 19.04 19.17 75247 19.17 down down correct
DGICB.US Donegal Group Inc 20260901 0 23.1743 23.1743 23.1743 23.1743 133 23.1743
DGII.US Digi International Inc 20260901 0 73.25 74.68 70.28 71.13 432583 71.13 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260901 0 0.95 0.9678 0.8779 0.9023 177754 0.9023 down down correct
DHC.US Diversified Healthcare Trust 20260901 0 7.52 7.765 7.52 7.63 1210049 7.63 up up correct
DHCNI.US DHCNI 20260901 0 18.5001 18.6 18.43 18.53 3646 18.53 up up correct
DHCNL.US Diversified Healthcare Trust 20260901 0 19.09 19.09 18.97 19.07 2916 19.07 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260901 0 4.35 4.52 4.29 4.41 123057 4.41 up up correct
DIOD.US Diodes Incorporated 20260901 0 88.61 89.08 86.7201 87.13 550166 87.13 down down correct
DJCO.US Daily Journal Corporation 20260901 0 622.06 638.0499 610.02 615.24 68474 615.24 down down correct
DKNG.US DraftKings Inc 20260901 0 23.88 24.11 23.33 23.44 8232603 23.44 down down correct
DLHC.US DLH Holdings Corp 20260901 0 4.3503 4.3824 4.3001 4.31 4136 4.31 down down correct
DLO.US DLocal Limited Class A Common Shares 20260901 0 14.61 14.97 14.545 14.83 1550002 14.83 up up correct
DLPN.US Dolphin Entertainment Inc 20260901 0 1.12 1.1455 1.105 1.11 10599 1.11 down down correct
DLTH.US Duluth Holdings Inc 20260901 0 3.63 3.69 3.575 3.63 37203 3.63
DLTR.US Dollar Tree Inc 20260901 0 127.45 132.19 126.475 131.71 2114684 131.71 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260901 0 6.29 6.45 6.265 6.45 145926 6.45 up down incorrect
DMLP.US Dorchester Minerals L.P 20260901 0 29.24 29.26 28.945 29.2 82806 29.2 down up incorrect
DMRC.US Digimarc Corporation 20260901 0 5.96 5.96 5.54 5.55 117342 5.55 down up incorrect
DNLI.US Denali Therapeutics Inc 20260901 0 23.44 23.75 23.06 23.265 1431668 23.265 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260901 0 3.38 3.435 3.32 3.36 2076009 3.36 down down correct
DOCU.US DocuSign Inc 20260901 0 65.17 66.775 64.36 64.64 3013900 64.64 down down correct
DOGZ.US Dogness (International) Corporation 20260901 0 1.04 1.04 0.99 1 15212 1 down down correct
DOMO.US Domo Inc 20260901 0 3.8 3.8 3.655 3.68 1183315 3.68 down down correct
DORM.US Dorman Products Inc 20260901 0 127.44 128.54 126.05 127.18 141666 127.18 down up incorrect
DOX.US Amdocs Limited 20260901 0 63.05 63.45 62.15 62.6 1097605 62.6 down down correct
DOYU.US DouYu International Holdings Limited 20260901 0 4.34 4.37 4.34 4.36 14017 4.36 up up correct
DPRO.US Draganfly Inc. Common Shares 20260901 0 5.29 5.5772 4.93 5.38 3563051 5.38 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260901 0 14 14.065 13.9114 13.9114 1695 13.9114 down down correct
DRIO.US DarioHealth Corp 20260901 0 7.15 7.57 6.79 7.02 40022 7.02 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260901 0 1.265 1.31 1.25 1.3 17439 1.3 up up correct
DRVN.US Driven Brands Holdings Inc 20260901 0 12.35 12.915 12.195 12.8 1356372 12.8 up up correct
DSAC.US Duddell Street Acquisition Corp 20260901 0 10.17 10.17 10.17 10.17 50915 10.17
DSGN.US Design Therapeutics Inc 20260901 0 14.95 15.22 14.64 15.14 476963 15.14 up up correct
DSGX.US The Descartes Systems Group Inc 20260901 0 80.51 81.78 79.88 80.43 741535 80.43 down down correct
DSP.US Viant Technology Inc 20260901 0 12.64 12.82 12.29 12.63 197217 12.63 down down correct
DSWL.US Deswell Industries Inc 20260901 0 2.96 3.1183 2.91 2.91 27761 2.91 down down correct
DTIL.US Precision BioSciences Inc 20260901 0 7.54 7.68 7.49 7.64 170932 7.64 up up correct
DTSS.US Datasea Inc 20260901 0 0.6403 0.65 0.62 0.6405 28910 0.6405 up up correct
DTST.US Data Storage Corporation 20260901 0 2.9981 3.07 2.9981 3.04 6317 3.04 up up correct
DUO.US Fangdd Network Group Ltd 20260901 0 0.718 0.718 0.5801 0.5801 408947 0.5801 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260901 0 159.01 162.51 152.52 158.77 2138778 158.77 down down correct
DUOT.US Duos Technologies Group Inc 20260901 0 9.05 9.17 8.59 8.61 1024588 8.61 down down correct
DWSN.US Dawson Geophysical Company 20260901 0 3.37 3.47 3.22 3.47 77829 3.47 up up correct
DXCM.US DexCom Inc 20260901 0 90.83 92.335 89.91 90.14 2131753 90.14 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260901 0 0.61 0.63 0.6063 0.6079 219305 0.6079 down down correct
DXPE.US DXP Enterprises Inc 20260901 0 185 186.81 181.905 183.1 79500 183.1 down down correct
DXYN.US The Dixie Group Inc 20260901 0 0.45 0.455 0.4352 0.4352 43286 0.4352 down up incorrect
DYAI.US Dyadic International Inc 20260901 0 0.551 0.58 0.51 0.5321 398461 0.5321 down up incorrect
DYN.US Dyne Therapeutics Inc 20260901 0 24.99 25.4 24.72 25.1 1629386 25.1 up up correct
EBAY.US eBay Inc 20260901 0 103.83 106.29 102.82 104.98 3336300 104.98 up up correct
EBC.US Eastern Bankshares Inc 20260901 0 21.86 21.99 21.39 21.5 1656853 21.5 down down correct
EBMT.US Eagle Bancorp Montana Inc 20260901 0 22.38 22.64 22.265 22.29 24972 22.29 down up incorrect
EBON.US Ebang International Holdings Inc 20260901 0 2.13 2.26 2.13 2.26 2111 2.26 up down incorrect
ECHO.US Echo Global Logistics Inc 20260901 0 85.54 87 85.28 86.04 1539857 86.04 up down incorrect
ECOR.US electroCore Inc 20260901 0 9.32 9.55 8.995 9.05 179771 9.05 down down correct
ECPG.US Encore Capital Group Inc 20260901 0 96.94 97.54 92.8 93.01 421594 93.01 down down correct
EDIT.US Editas Medicine Inc 20260901 0 3 3.155 2.98 3.07 1225212 3.07 up down incorrect
EDRY.US EuroDry Ltd 20260901 0 49.03 52 48.1 51.79 112028 51.79 up down incorrect
EDSA.US Edesa Biotech Inc 20260901 0 4.78 5.0099 4.61 4.78 24008 4.78
EDTK.US Skillful Craftsman Education Technology Limited 20260901 0 0.91 0.91 0.88 0.88 3331 0.88 down up incorrect
EDUC.US Educational Development Corporation 20260901 0 1.32 1.36 1.32 1.35 21810 1.35 up up correct
EEFT.US Euronet Worldwide Inc 20260901 0 68.99 68.99 67.72 68.14 625955 68.14 down down correct
EEIQ.US Elite Education Group International Limited 20260901 0 2.805 2.99 2.7657 2.99 9522 2.99 up up correct
EFOI.US Energy Focus Inc 20260901 0 2.83 2.88 2.7501 2.845 4962 2.845 up up correct
EFSC.US Enterprise Financial Services Corp 20260901 0 62.99 63.505 62.48 62.8 199271 62.8 down down correct
EFTR.US Effector Therapeutics Inc 20260901 0 0.0002 0.0008 0.0002 0.0008 378 0.0008 up up correct
EGAN.US eGain Corporation 20260901 0 7.4 7.45 7.17 7.33 99644 7.33 down down correct
EGBN.US Eagle Bancorp Inc 20260901 0 27.15 27.34 26.52 26.81 216983 26.81 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260901 0 32.3337 32.3337 32.3337 32.3337 37 32.3337
EGRX.US Eagle Pharmaceuticals Inc 20260901 0 0.925 0.925 0.925 0.925 0 0.925
EH.US EHang Holdings Limited 20260901 0 4.46 4.485 4.35 4.44 778071 4.44 down down correct
EHTH.US eHealth Inc 20260901 0 1.14 1.16 0.94 0.9448 1147007 0.9448 down down correct
EIOAX.US EIOAX 20260901 0 8.06 8.06 8.06 8.06 0 8.06
EIOMX.US EIOMX 20260901 0 7.94 7.94 7.94 7.94 0 7.94
EJH.US E 20260901 0 1.23 1.26 1.21 1.22 5902 1.22 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260901 0 2.93 3.03 2.885 3.01 1294901 3.01 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260901 0 16.81 16.81 15.01 15.01 34077 15.01 down down correct
ELTK.US Eltek Ltd 20260901 0 7.8432 8.19 7.8017 8.0016 1619 8.0016 up up correct
EML.US The Eastern Company 20260901 0 27.28 27.28 26.4 26.96 7960 26.96 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260901 0 1.27 1.31 1.2 1.28 343323 1.28 up up correct
ENPH.US Enphase Energy Inc 20260901 0 35.66 36.08 35.145 35.54 4173026 35.54 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260901 0 0.3891 0.394 0.377 0.3881 201716 0.3881 down down correct
ENSG.US The Ensign Group Inc 20260901 0 173.68 175.22 172.555 173.2 217017 173.2 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260901 0 13.34 13.64 13.245 13.51 217295 13.51 up up correct
ENTG.US Entegris Inc 20260901 0 131.16 132.265 126.71 129.51 2822377 129.51 down down correct
ENTX.US Entera Bio Ltd 20260901 0 2.94 3.09 2.8 2.9 256682 2.9 down down correct
ENVB.US Enveric Biosciences Inc 20260901 0 1.39 1.39 1.3501 1.37 20990 1.37 down down correct
ENVX.US Enovix Corporation 20260901 0 3.3 3.38 3.24 3.35 4359679 3.35 up up correct
EOLS.US Evolus Inc 20260901 0 9.04 9.124 8.93 9.08 593979 9.08 up up correct
EOSE.US Eos Energy Enterprises Inc 20260901 0 3.13 3.16 3.01 3.04 13508387 3.04 down down correct
EPSN.US Epsilon Energy Ltd 20260901 0 6.25 6.34 6.16 6.28 164183 6.28 up up correct
EQ.US Equillium Inc 20260901 0 2.25 2.26 2.185 2.205 161122 2.205 down down correct
EQBK.US Equity Bancshares Inc 20260901 0 49.17 49.46 48.705 48.99 62195 48.99 down down correct
EQIX.US Equinix Inc. (REIT) 20260901 0 1040.29 1049.43 1024.96 1027.59 482012 1027.59 down down correct
ERAS.US Erasca Inc. Common Stock 20260901 0 17.58 17.95 16.68 16.76 6708071 16.76 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260901 0 10.09 10.125 10 10.06 12964427 10.06 down down correct
ERIE.US Erie Indemnity Company 20260901 0 258.53 261.46 254.24 256.09 233253 256.09 down down correct
ERII.US Energy Recovery Inc 20260901 0 7.63 7.77 7.6 7.73 1293332 7.73 up up correct
ESCA.US Escalade Incorporated 20260901 0 20.1 20.66 19.935 20.12 35501 20.12 up down incorrect
ESEA.US Euroseas Ltd 20260901 0 77.32 79.5 76.73 76.73 46780 76.73 down down correct
ESLT.US Elbit Systems Ltd 20260901 0 712.8811 720 707.9201 708.7 87177 708.7 down down correct
ESQ.US Esquire Financial Holdings Inc 20260901 0 111.72 112.49 110.28 111.56 107911 111.56 down up incorrect
ESSC.US East Stone Acquisition Corporation 20260901 0 30.06 30.06 29.84 29.8428 1470 29.8428 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260901 0 69.32 71.135 68.6 69.55 372225 69.55 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20260901 0 60.41 61.7202 59.89 60.43 488542 60.43 up up correct
ETSY.US Etsy Inc 20260901 0 81 82.79 80.4272 81.75 2170075 81.75 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260901 0 8.77 8.79 7.93 8.07 221205 8.07 down down correct
EVER.US EverQuote Inc 20260901 0 25.34 25.72 24.72 24.83 301154 24.83 down down correct
EVFM.US Evofem Biosciences Inc 20260901 0 0.008 0.0083 0.008 0.0083 31047 0.0083 up up correct
EVGN.US Evogene Ltd 20260901 0 0.53 0.5394 0.5188 0.5208 31303 0.5208 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260901 0 1.32 1.325 1.26 1.27 4247159 1.27 down down correct
EVLV.US Newhold Investment Corp 20260901 0 5.16 5.21 5.04 5.06 1594196 5.06 down down correct
EVOL.US Evolving Systems Inc 20260901 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20260901 0 127.05 127.93 126.07 126.76 635939 126.76 down down correct
EWTX.US Edgewise Therapeutics Inc 20260901 0 41.59 42.64 40.82 42.25 1039361 42.25 up up correct
EXC.US Exelon Corporation 20260901 0 43.96 44.23 43.56 43.83 7167683 43.83 down up incorrect
EXEL.US Exelixis Inc 20260901 0 54.75 56.97 54.75 56.89 2396415 56.89 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260901 0 2.53 2.57 2.45 2.49 482743 2.49 down up incorrect
EXLS.US ExlService Holdings Inc 20260901 0 38.17 38.61 37.36 37.42 1870923 37.42 down up incorrect
EXPD.US Expeditors International of Washington Inc 20260901 0 189.43 189.76 186.91 187.7 779863 187.7 down down correct
EXPE.US Expedia Group Inc 20260901 0 313.25 315.35 302.79 304.23 2346571 304.23 down down correct
EXPO.US Exponent Inc 20260901 0 69.23 71.34 69.23 70.3 288584 70.3 up up correct
EXTR.US Extreme Networks Inc 20260901 0 22.19 22.32 21.72 21.78 1334145 21.78 down down correct
EYE.US National Vision Holdings Inc 20260901 0 17.07 17.47 16.64 16.69 2178801 16.69 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260901 0 34.305 34.305 34.305 34.305 27 34.305
EYES.US Second Sight Medical Products Inc 20260901 0 29.135 29.22 29.0889 29.0889 1012 29.0889 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20260901 0 4.4 4.61 4.35 4.58 3256876 4.58 up down incorrect
EZGO.US EZGO Technologies Ltd 20260901 0 0.897 0.9599 0.871 0.8839 49785 0.8839 down up incorrect
EZPW.US EZCORP Inc 20260901 0 31.97 32.4626 31.45 31.8 527923 31.8 down up incorrect
FA.US First Advantage Corporation Common Stock 20260901 0 20.9 21.085 19.92 20.17 1762400 20.17 down up incorrect
FAMI.US Farmmi Inc 20260901 0 0.113 0.1349 0.113 0.1187 5283495 0.1187 up down incorrect
FANG.US Diamondback Energy Inc 20260901 0 204.51 204.7269 199.05 203.16 2477759 203.16 down up incorrect
FAST.US Fastenal Company 20260901 0 49.12 49.235 48.525 48.75 5527881 48.75 down down correct
FATE.US Fate Therapeutics Inc 20260901 0 2.35 2.48 2.335 2.43 1041342 2.43 up up correct
FB.US Meta Platforms Inc. 20260901 0 44.995 44.995 44.995 44.995 200 44.995
FBIO.US Fortress Biotech Inc 20260901 0 2.69 2.77 2.63 2.68 605700 2.68 down down correct
FBIOP.US Fortress Biotech Inc 20260901 0 18.55 18.6 18.5 18.5 4263 18.5 down down correct
FBIZ.US First Business Financial Services Inc 20260901 0 69.55 70.88 69.4 69.8 95208 69.8 up up correct
FBNC.US First Bancorp 20260901 0 63.15 63.7 61.84 62.28 185794 62.28 down down correct
FBRT.US PE 20260901 0 19.36 19.48 19.3 19.33 8283 19.33 down down correct
FCAP.US First Capital Inc 20260901 0 62.13 62.32 61.25 61.46 11841 61.46 down down correct
FCBC.US First Community Bankshares Inc 20260901 0 48.425 48.59 47.86 48.12 87677 48.12 down down correct
FCCO.US First Community Corporation 20260901 0 33.14 33.42 32.62 32.96 31306 32.96 down down correct
FCEL.US FuelCell Energy Inc 20260901 0 16.87 17.33 16.33 17.08 6234800 17.08 up down incorrect
FCFS.US FirstCash Inc 20260901 0 212.59 217.34 212.21 215.56 424452 215.56 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260901 0 2159.74 2192.71 2132.54 2141.1599 71600 2141.1599 down up incorrect
FCNCP.US First Citizens BancShares Inc 20260901 0 19.78 20 19.441 19.845 15200 19.845 up down incorrect
FCREX.US FCREX 20260901 0 11.84 11.84 11.84 11.84 0 11.84
FCRIX.US FCRIX 20260901 0 11.89 11.89 11.89 11.89 0 11.89
FCRUX.US FCRUX 20260901 0 11.82 11.82 11.82 11.82 0 11.82
FCUV.US Focus Universal Inc. Common Stock 20260901 0 9.96 11.9 9.4007 11.35 363283 11.35 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260901 0 53.97 53.97 52.79 53.03 7100 53.03 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260901 0 13.94 14.85 13.8 14.35 683962 14.35 up up correct
FDUS.US Fidus Investment Corporation 20260901 0 19.71 19.77 19.6 19.64 278109 19.64 down down correct
FECAX.US FECAX 20260901 0 21.81 21.81 21.81 21.81 0 21.81
FEIM.US Frequency Electronics Inc 20260901 0 59.34 59.75 56.98 58.98 218206 58.98 down down correct
FELE.US Franklin Electric Co. Inc 20260901 0 98.94 99.07 97.1999 98.43 153377 98.43 down down correct
FEMY.US Femasys Inc. Common Stock 20260901 0 3.34 3.425 3.2132 3.26 66522 3.26 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260901 0 12.35 12.4199 11.8815 12.03 348051 12.03 down down correct
FFBC.US First Financial Bancorp 20260901 0 32.35 32.5 31.89 32.02 788000 32.02 down down correct
FFBW.US FFBW Inc 20260901 0 16.49 16.49 16.49 16.49 0 16.49
FFIN.US First Financial Bankshares Inc 20260901 0 33.19 33.3 32.56 32.6 545554 32.6 down down correct
FFIV.US F5 Networks Inc 20260901 0 400.59 407.63 390.37 395.72 474359 395.72 down down correct
FGBI.US First Guaranty Bancshares Inc 20260901 0 8.5 8.5 8.3001 8.31 10388 8.31 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260901 0 18.92 18.92 18.75 18.79 2788 18.79 down down correct
FHB.US First Hawaiian Inc 20260901 0 25.55 25.73 25.2 25.25 1748754 25.25 down down correct
FHN.US PF 20260901 0 17.02 17.65 16.9 16.91 4182 16.91 down down correct
FHTX.US Foghorn Therapeutics Inc 20260901 0 5.63 5.76 5.45 5.69 218800 5.69 up up correct
FIBK.US First Interstate BancSystem Inc 20260901 0 36.68 37.2 36.16 36.315 1193908 36.315 down down correct
FINW.US FinWise Bancorp Common Stock 20260901 0 13.91 14.2 13.61 13.98 23519 13.98 up up correct
FISI.US Financial Institutions Inc 20260901 0 40.35 40.66 39.74 40.04 96046 40.04 down down correct
FISV.US Fiserv Inc 20260901 0 52.415 52.9 51.55 51.67 5441984 51.67 down down correct
FITB.US Fifth Third Bancorp 20260901 0 53.71 54.16 52.915 53.01 3935774 53.01 down down correct
FIVE.US Five Below Inc 20260901 0 242.35 247.94 241.11 245.08 1191039 245.08 up up correct
FIVN.US Five9 Inc 20260901 0 33.81 34.7818 33.38 34.03 1672313 34.03 up up correct
FIZZ.US National Beverage Corp 20260901 0 31.75 32.31 31.56 31.69 305097 31.69 down down correct
FKWL.US Franklin Wireless Corp 20260901 0 2.52 2.52 2.4899 2.49 16709 2.49 down down correct
FLEX.US Flex Ltd 20260901 0 108.1 109.19 105.36 106.86 2421673 106.86 down down correct
FLGT.US Fulgent Genetics Inc 20260901 0 19.29 19.85 19.29 19.59 285556 19.59 up down incorrect
FLL.US Full House Resorts Inc 20260901 0 2.01 2.1 1.965 2.07 167576 2.07 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260901 0 10.582 10.6399 10.345 10.42 4391847 10.42 down up incorrect
FLNT.US Fluent Inc 20260901 0 3.41 3.455 3.18 3.23 40448 3.23 down up incorrect
FLUX.US Flux Power Holdings Inc 20260901 0 0.575 0.575 0.5236 0.526 294091 0.526 down up incorrect
FLWS.US 1 20260901 0 3.63 3.63 3.39 3.44 210921 3.44 down up incorrect
FLXN.US Flexion Therapeutics Inc 20260901 0 24.79 24.82 24.75 24.75 28704 24.75 down up incorrect
FLXS.US Flexsteel Industries Inc 20260901 0 79.45 82.79 78.625 79.22 59851 79.22 down down correct
FLYW.US Flywire Corporation 20260901 0 18.312 18.79 18.11 18.185 1336590 18.185 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260901 0 33.84 34.11 33.75 33.89 38819 33.89 up up correct
FMBH.US First Mid Bancshares Inc 20260901 0 49.79 50.21 49.3614 49.79 153976 49.79
FMNB.US Farmers National Banc Corp 20260901 0 15.61 15.66 15.31 15.37 369935 15.37 down up incorrect
FNKO.US Funko Inc 20260901 0 6.6 6.765 6.17 6.2 2356762 6.2 down down correct
FNLC.US The First Bancorp Inc 20260901 0 34.28 34.57 33.83 33.95 15785 33.95 down down correct
FNWB.US First Northwest Bancorp 20260901 0 11.26 11.34 11.08 11.1 33182 11.1 down down correct
FNWD.US Finward Bancorp Common Stock 20260901 0 42.88 42.88 42.56 42.56 3158 42.56 down down correct
FORM.US FormFactor Inc 20260901 0 99.27 99.54 95 95.41 1126570 95.41 down down correct
FORR.US Forrester Research Inc 20260901 0 12.2 12.5 12.14 12.23 78997 12.23 up up correct
FORTY.US Formula Systems (1985) Ltd 20260901 0 125.72 125.72 125.72 125.72 92 125.72
FOSL.US Fossil Group Inc 20260901 0 4.86 5.005 4.79 4.88 953231 4.88 up up correct
FOX.US Fox Corporation 20260901 0 59.92 60.5 58.74 58.74 0 58.45 down down correct
FOXA.US Fox Corporation 20260901 0 67.18 67.58 65.84 65.93 4929700 65.64 down down correct
FOXF.US Fox Factory Holding Corp 20260901 0 20.24 20.615 19.83 20.04 416197 20.04 down down correct
FRAF.US Franklin Financial Services Corporation 20260901 0 61.86 62.07 61.22 61.24 60376 61.24 down down correct
FRBA.US First Bank 20260901 0 17.76 18 17.58 17.7 77582 17.7 down up incorrect
FRHC.US Freedom Holding Corp 20260901 0 170.6217 174.5 168.445 171.87 149670 171.87 up up correct
FRME.US First Merchants Corporation 20260901 0 41.4 41.69 40.785 40.91 326759 40.91 down down correct
FROG.US JFrog Ltd 20260901 0 98.6 99.7 91.29 91.78 2734642 91.78 down down correct
FROPX.US FROPX 20260901 0 14.12 14.12 14.12 14.12 0 14.12
FRPH.US FRP Holdings Inc 20260901 0 22.11 22.1999 21.97 22.07 97124 22.07 down down correct
FRPT.US Freshpet Inc 20260901 0 70.07 70.93 69.28 70.31 988070 70.31 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260901 0 13.78 13.93 13.405 13.46 3729169 13.46 down down correct
FRST.US Primis Financial Corp 20260901 0 15.81 15.94 15.59 15.63 118734 15.63 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260901 0 1.1011 1.2496 1.09 1.09 22256 1.09 down up incorrect
FSBC.US Five Star Bancorp 20260901 0 45.61 46.095 45.09 45.34 200234 45.34 down down correct
FSBW.US FS Bancorp Inc 20260901 0 42.73 42.73 42.32 42.43 17454 42.43 down down correct
FSEA.US First Seacoast Bancorp 20260901 0 17.18 17.185 17.18 17.18 4305 17.18
FSLR.US First Solar Inc 20260901 0 199.002 202.61 198.2 199.65 1692090 199.65 up up correct
FSTR.US L.B. Foster Company 20260901 0 37.17 37.17 36.41 36.88 49186 36.88 down down correct
FSV.US FirstService Corporation 20260901 0 138.96 140.575 138.15 139.47 209265 139.47 up up correct
FTCI.US FTC Solar Inc 20260901 0 2.57 2.57 2.27 2.3 378330 2.3 down up incorrect
FTDR.US Frontdoor Inc 20260901 0 79.9 80.3 78.47 79.51 381814 79.51 down up incorrect
FTEK.US Fuel Tech Inc 20260901 0 1.41 1.43 1.35 1.36 149256 1.36 down down correct
FTFT.US Future FinTech Group Inc 20260901 0 1.84 2.09 1.75 1.82 820800 1.82 down down correct
FTHM.US Fathom Holdings Inc 20260901 0 0.675 0.675 0.5701 0.6222 330895 0.6222 down down correct
FTNT.US Fortinet Inc 20260901 0 167.415 169.93 160.6 161.85 5130981 161.85 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260901 0 8.48 8.48 8.43 8.44 53231 8.44 down down correct
FULC.US Fulcrum Therapeutics Inc 20260901 0 3.85 3.88 3.82 3.87 1681865 3.87 up down incorrect
FULT.US Fulton Financial Corporation 20260901 0 23.41 23.572 23.145 23.21 1225433 23.21 down down correct
FULTP.US Fulton Financial Corporation 20260901 0 17.68 17.8799 17.65 17.73 8622 17.73 up up correct
FUNC.US First United Corporation 20260901 0 43.35 43.85 42.11 42.16 17156 42.16 down down correct
FUND.US Sprott Focus Trust Inc 20260901 0 10.65 10.777 10.61 10.67 40017 10.67 up up correct
FUSB.US First US Bancshares Inc 20260901 0 16.4 16.505 16.38 16.4 9913 16.4
FUTU.US Futu Holdings Limited 20260901 0 119.82 122.14 118.93 119.28 1411137 119.28 down down correct
FVCB.US FVCBankcorp Inc 20260901 0 18.135 18.42 17.98 18.1 48836 18.1 down down correct
FWONA.US Formula One Group 20260901 0 91.735 91.735 89.63 89.69 128673 89.69 down down correct
FWONK.US Formula One Group 20260901 0 99.15 100.025 96.93 96.95 2353888 96.95 down down correct
FWRD.US Forward Air Corporation 20260901 0 16.95 17.13 16.27 16.38 446949 16.38 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260901 0 12.54 12.8507 12.015 12.075 1031789 12.075 down down correct
FXNC.US First National Corporation 20260901 0 30.58 31.61 30.1 30.3 16600 30.3 down up incorrect
GABC.US German American Bancorp Inc 20260901 0 49.29 49.64 48.52 48.86 122700 48.86 down down correct
GAIA.US Gaia Inc 20260901 0 1.55 1.55 1.51 1.53 12073 1.53 down down correct
GAIN.US Gladstone Investment Corporation 20260901 0 16.55 16.64 16.35 16.37 140922 16.37 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260901 0 24.2 24.3104 24.16 24.16 3823 24.16 down down correct
GALT.US Galectin Therapeutics Inc 20260901 0 3.91 4.385 3.91 4.17 478765 4.17 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260901 0 0.25 0.25 0.25 0.25 1000 0.25
GAME.US Engine Media Holdings Inc. Common Stock 20260901 0 2.81 3.24 2.72 3.03 214005 3.03 up down incorrect
GANX.US Gain Therapeutics Inc 20260901 0 1.83 1.83 1.77 1.77 197909 1.77 down up incorrect
GASS.US StealthGas Inc 20260901 0 9.61 9.705 9.49 9.61 256974 9.61
GBCI.US Glacier Bancorp Inc 20260901 0 46.2 46.52 45.25 45.34 905594 45.34 down up incorrect
GBDC.US Golub Capital BDC Inc 20260901 0 13.12 13.125 12.88 12.89 1377448 12.89 down up incorrect
GBLI.US Global Indemnity Group LLC 20260901 0 29.56 29.59 29 29 10616 29 down down correct
GBNY.US Generations Bancorp NY Inc 20260901 0 15.31 15.31 15.31 15.31 0 15.31
GCBC.US Greene County Bancorp Inc 20260901 0 34.23 34.31 34.05 34.28 12333 34.28 up up correct
GCMG.US GCM Grosvenor Inc 20260901 0 13.51 13.57 13.21 13.3 354029 13.3 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260901 0 21.61 21.61 21.61 21.61 0 21.61
GDEV.US Nexters Inc. Ordinary Shares 20260901 0 11.98 11.98 11.6001 11.9 1939 11.9 down down correct
GDRX.US GoodRx Holdings Inc 20260901 0 3.46 3.585 3.45 3.46 1588157 3.46
GDS.US GDS Holdings Limited 20260901 0 30.99 31.93 30.99 31.24 1147471 31.24 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260901 0 7.88 7.92 7.77 7.85 702833 7.85 down down correct
GECC.US Great Elm Capital Corporation 20260901 0 6.08 6.105 5.98 6 39498 6 down down correct
GEG.US Great Elm Group Inc 20260901 0 2.24 2.24 2.19 2.19 2955 2.19 down up incorrect
GENC.US Gencor Industries Inc 20260901 0 18.55 18.74 18.38 18.47 78315 18.47 down down correct
GENE.US Genetic Technologies Limited 20260901 0 2005 2005 1990.6 1995.4 478 1995.4 down down correct
GEOS.US Geospace Technologies Corporation 20260901 0 5.18 5.27 5.07 5.19 73786 5.19 up up correct
GERN.US Geron Corporation 20260901 0 1.48 1.495 1.46 1.48 7076905 1.48
GEVO.US Gevo Inc 20260901 0 1.63 1.65 1.58 1.64 2380528 1.64 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260901 0 0.38 0.39 0.3721 0.3875 100255 0.3875 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260901 0 0.006 0.0299 0.004 0.0144 116127 0.0144 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260901 0 43.81 44.47 43.258 43.93 4059849 43.93 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260901 0 43.35 45.08 42.92 44.29 750988 44.29 up up correct
GH.US Guardant Health Inc 20260901 0 158.5 165.63 156.32 164.41 2402270 164.41 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260901 0 26.94 28 26.6143 27.36 464906 27.36 up up correct
GIGM.US GigaMedia Limited 20260901 0 1.47 1.47 1.47 1.47 0 1.47
GIII.US G 20260901 0 32.28 32.87 31.78 32.17 700800 32.17 down down correct
GILD.US Gilead Sciences Inc 20260901 0 148 149.96 146.915 149.92 4833660 149.92 up up correct
GILT.US Gilat Satellite Networks Ltd 20260901 0 9.96 10.3799 9.92 10.06 662848 10.06 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260901 0 0.35 0.366 0.32 0.365 317254 0.365 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260901 0 0.0012 0.007 0.0012 0.007 52830 0.007 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20260901 0 23.55 23.55 23.55 23.55 0 23.55
GLAD.US Gladstone Capital Corporation 20260901 0 20.09 20.325 19.9 19.93 191015 19.93 down down correct
GLBE.US Global 20260901 0 37.77 37.82 36.89 36.99 1390817 36.99 down up incorrect
GLBS.US Globus Maritime Limited 20260901 0 3.66 3.9 3.5349 3.82 180679 3.82 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260901 0 8.28 8.35 8.18 8.345 45304 8.345 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260901 0 4.07 4.12 3.8176 3.925 24180 3.925 down down correct
GLNG.US Golar LNG Limited 20260901 0 51.65 52.45 51.38 52.33 1253982 52.33 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260901 0 42.37 42.51 41.685 41.8 3252839 41.8 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260901 0 15.24 15.36 15.12 15.26 99727 15.26 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260901 0 23.04 23.04 23.04 23.04 0 23.04
GLSI.US Greenwich LifeSciences Inc 20260901 0 14.56 15.08 14.4 15.01 98640 15.01 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260901 0 13.81 14.32 13.71 14.31 796289 14.31 up up correct
GMBL.US Esports Entertainment Group Inc 20260901 0 0.105 0.105 0.105 0.105 3388 0.105
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260901 0 0.022 0.022 0.022 0.022 0 0.022
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260901 0 22.39 22.39 22.39 22.39 0 22.39
GNLN.US Greenlane Holdings Inc 20260901 0 2.7201 2.97 2.71 2.77 24708 2.77 up up correct
GNPX.US Genprex Inc 20260901 0 3.62 3.64 3.46 3.55 40835 3.55 down down correct
GNSS.US Genasys Inc 20260901 0 1.45 1.47 1.41 1.41 42452 1.41 down down correct
GNTX.US Gentex Corporation 20260901 0 22.305 22.505 22.03 22.13 2127911 22.13 down up incorrect
GO.US Grocery Outlet Holding Corp 20260901 0 12.18 12.405 12.005 12.11 2216358 12.11 down down correct
GOGL.US Golden Ocean Group Limited 20260901 0 22.71 22.94 22.51 22.6624 4578 22.6624 down down correct
GOGO.US Gogo Inc 20260901 0 2.54 2.58 2.455 2.55 3175992 2.55 up up correct
GOOD.US Gladstone Commercial Corporation 20260901 0 12.97 13.04 12.9 12.99 318955 12.99 up up correct
GOODN.US Gladstone Commercial Corporation 20260901 0 23.1 23.4 23.1 23.1604 2226 23.1604 up down incorrect
GOOG.US Alphabet Inc 20260901 0 332.3 333.9497 329.29 332.03 14313571 332.03 down down correct
GOOGL.US Alphabet Inc 20260901 0 336 337.2 333.06 335.02 21023431 335.02 down down correct
GOSS.US Gossamer Bio Inc 20260901 0 0.1652 0.1729 0.16 0.1674 7266785 0.1674 up up correct
GOVX.US GeoVax Labs Inc 20260901 0 0.6204 0.63 0.59 0.6056 287607 0.6056 down down correct
GP.US GreenPower Motor Company Inc 20260901 0 1.01 1.02 0.892 0.9526 370680 0.9526 down down correct
GPRE.US Green Plains Inc 20260901 0 14.48 14.86 14.2277 14.75 1734509 14.75 up down incorrect
GPRO.US GoPro Inc 20260901 0 1.35 1.64 1.16 1.23 493642983 1.23 down down correct
GRBK.US Green Brick Partners Inc 20260901 0 71.62 72.965 70.89 70.93 611151 70.93 down down correct
GRCL.US Gracell Biotechnologies Inc 20260901 0 580 580 580 580 750 580
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260901 0 24.67 24.67 24.67 24.67 319 24.67
GRFS.US Grifols S.A 20260901 0 7.74 7.89 7.7 7.73 284246 7.73 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260901 0 24.25 24.25 24.25 24.25 0 24.25
GRIN.US Grindrod Shipping Holdings Ltd 20260901 0 33.07 33.07 32.8029 32.8029 8860 32.8029 down down correct
GRMN.US Garmin Ltd 20260901 0 283.42 284.18 274.845 275.17 782007 275.17 down down correct
GRNQ.US Greenpro Capital Corp 20260901 0 12.6 14.5 11.57 14.49 90777 14.49 up up correct
GROW.US U.S. Global Investors Inc 20260901 0 3.32 3.36 3.25 3.36 20386 3.36 up up correct
GRPN.US Groupon Inc 20260901 0 18.77 19.075 18.11 18.46 1100025 18.46 down down correct
GRVY.US Gravity Co. Ltd 20260901 0 72.705 73.32 72.1 72.9 23362 72.9 up up correct
GRWG.US GrowGeneration Corp 20260901 0 1.6 1.62 1.58 1.61 245763 1.61 up up correct
GSBC.US Great Southern Bancorp Inc 20260901 0 78.08 79.81 77.33 77.98 102682 77.98 down down correct
GSHD.US Goosehead Insurance Inc 20260901 0 69.27 70.16 67.81 68.45 208998 68.45 down up incorrect
GSIT.US GSI Technology Inc 20260901 0 5.42 5.455 5.27 5.34 312661 5.34 down down correct
GSM.US Ferroglobe PLC 20260901 0 4.12 4.1399 4.03 4.03 846848 4.03 down down correct
GSRDX.US GSRDX 20260901 0 7.55 7.55 7.55 7.55 0 7.55
GSREX.US GSREX 20260901 0 7.54 7.54 7.54 7.54 0 7.54
GSRHX.US GSRHX 20260901 0 8.03 8.03 8.03 8.03 0 8.03
GSRJX.US GSRJX 20260901 0 7.55 7.55 7.55 7.55 0 7.55
GSRQX.US GSRQX 20260901 0 7.72 7.72 7.72 7.72 0 7.72
GT.US The Goodyear Tire & Rubber Company 20260901 0 6.33 6.33 5.98 5.99 6693294 5.99 down up incorrect
GTBP.US GT Biopharma Inc 20260901 0 0.29 0.29 0.28 0.289 251600 0.289 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260901 0 0.9 0.9 0.8601 0.8649 49170 0.8649 down up incorrect
GTIM.US Good Times Restaurants Inc 20260901 0 1.5137 1.54 1.48 1.49 16942 1.49 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260901 0 45.68 46.385 44.46 45.09 10853187 45.09 down down correct
GTX.US Garrett Motion Inc 20260901 0 26.82 27.05 26.36 26.6 4497620 26.6 down down correct
GURE.US Gulf Resources Inc 20260901 0 3.58 3.6 3.38 3.6 2541 3.6 up up correct
GWRS.US Global Water Resources Inc 20260901 0 9.19 9.41 8.88 8.93 92758 8.93 down down correct
GYRO.US Gyrodyne LLC 20260901 0 5.05 5.1 5.05 5.06 2893 5.06 up up correct
HAFC.US Hanmi Financial Corporation 20260901 0 30.88 31.215 30.67 30.86 203226 30.86 down down correct
HAIN.US The Hain Celestial Group Inc 20260901 0 0.7271 0.7621 0.7228 0.73 273026 0.73 up up correct
HALO.US Halozyme Therapeutics Inc 20260901 0 107.31 108.53 106.9 107.72 1058576 107.72 up up correct
HAS.US Hasbro Inc 20260901 0 93.41 94.745 92.98 93.2 1213670 93.2 down down correct
HBAN.US Huntington Bancshares Incorporated 20260901 0 16.75 16.81 16.4 16.42 25911100 16.42 down down correct
HBANM.US Huntington Bancshares Incorporated 20260901 0 20.85 20.85 20.4357 20.51 16196 20.51 down down correct
HBANP.US Huntington Bancshares Incorporated 20260901 0 16.48 16.5 16.16 16.25 47804 16.25 down down correct
HBCP.US Home Bancorp Inc 20260901 0 68.28 68.83 67.52 67.97 60707 67.97 down down correct
HBIO.US Harvard Bioscience Inc 20260901 0 8.13 8.26 8 8.04 21033 8.04 down down correct
HBNC.US Horizon Bancorp Inc 20260901 0 19.39 19.54 19.155 19.25 453436 19.25 down down correct
HBT.US HBT Financial Inc 20260901 0 35.47 35.68 35.02 35.32 120855 35.32 down down correct
HCAT.US Health Catalyst Inc 20260901 0 1.63 1.75 1.63 1.71 496680 1.71 up up correct
HCKT.US The Hackett Group Inc 20260901 0 11.25 11.33 10.91 10.97 166293 10.97 down down correct
HCM.US HUTCHMED (China) Limited 20260901 0 12.14 12.14 11.84 11.91 74511 11.91 down down correct
HCSG.US Healthcare Services Group Inc 20260901 0 21.77 22.3 21.65 21.82 536776 21.82 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260901 0 0.823 0.8399 0.8074 0.8097 139080 0.8097 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260901 0 3.51 3.73 3.3 3.45 543854 3.45 down down correct
HDSN.US Hudson Technologies Inc 20260901 0 5.3 5.335 5.14 5.14 463045 5.14 down down correct
HELE.US Helen of Troy Limited 20260901 0 29.62 29.923 28.09 28.51 388226 28.51 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20260901 0 0.075 0.075 0.0644 0.0645 10002 0.0645 down up incorrect
HEPS.US D 20260901 0 2.65 2.68 2.61 2.62 108716 2.62 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260901 0 24.3 24.3 24.3 24.3 170 24.3
HFFG.US HF Foods Group Inc 20260901 0 1.78 1.871 1.76 1.8 109115 1.8 up up correct
HFWA.US Heritage Financial Corporation 20260901 0 28.46 28.735 28.4 28.56 616947 28.56 up up correct
HGBL.US Heritage Global Inc 20260901 0 1.26 1.29 1.26 1.26 97800 1.26
HIFS.US Hingham Institution for Savings 20260901 0 287.81 291.07 279.05 282.21 50437 282.21 down down correct
HIHO.US Highway Holdings Limited 20260901 0 0.88 0.9199 0.88 0.9035 29010 0.9035 up up correct
HIMX.US Himax Technologies Inc 20260901 0 13.32 13.4964 13.22 13.41 727196 13.41 up up correct
HITI.US High Tide Inc. Common Shares 20260901 0 2.5 2.51 2.45 2.48 482971 2.48 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260901 0 2.68 2.7099 2.62 2.64 12235935 2.64 down down correct
HLIT.US Harmonic Inc 20260901 0 11.75 11.885 11.61 11.72 1084731 11.72 down up incorrect
HLMN.US Hillman Solutions Corp 20260901 0 7.61 7.635 7.3 7.32 1096424 7.32 down up incorrect
HLNE.US Hamilton Lane Incorporated 20260901 0 106.29 107.61 102.44 102.99 635906 102.99 down up incorrect
HNNA.US Hennessy Advisors Inc 20260901 0 10.13 10.13 10.095 10.115 3103 10.115 down down correct
HNRG.US Hallador Energy Company 20260901 0 16.425 16.7 16.19 16.37 454490 16.37 down down correct
HNST.US The Honest Company Inc 20260901 0 5.62 5.695 5.54 5.63 1806717 5.63 up up correct
HOFT.US Hooker Furniture Corporation 20260901 0 12.98 12.98 12.58 12.8 30334 12.8 down up incorrect
HON.US Honeywell International Inc 20260901 0 213.17 214 208.81 209.98 2321471 209.98 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260901 0 105.34 106.96 102.45 103.51 22523458 103.51 down down correct
HOPE.US Hope Bancorp Inc 20260901 0 13.75 13.909 13.6 13.63 755676 13.63 down down correct
HOWL.US Werewolf Therapeutics Inc 20260901 0 0.9174 0.9675 0.912 0.9575 970434 0.9575 up up correct
HPK.US HighPeak Energy Inc 20260901 0 8.36 8.365 8.05 8.11 388041 8.11 down down correct
HQI.US HireQuest Inc 20260901 0 15.91 16.32 15.58 16.07 13800 16.07 up up correct
HQY.US HealthEquity Inc 20260901 0 96.66 98.65 96.035 97 870609 97 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260901 0 39.38 41.49 39.38 41.25 831382 41.25 up up correct
HROW.US Harrow Health Inc 20260901 0 36.79 37.4949 36.62 36.97 359717 36.97 up up correct
HRTX.US Heron Therapeutics Inc 20260901 0 0.318 0.33 0.3016 0.315 2375176 0.315 down down correct
HRZN.US Horizon Technology Finance Corporation 20260901 0 4.66 4.71 4.495 4.51 866597 4.51 down down correct
HSDT.US Helius Medical Technologies Inc 20260901 0 2.17 2.21 2.072 2.09 309779 2.09 down down correct
HSIC.US Henry Schein Inc 20260901 0 89.8 90.15 88 88.52 717330 88.52 down down correct
HST.US Host Hotels & Resorts Inc 20260901 0 21.9 22.01 21.51 21.64 6180900 21.64 down down correct
HSTM.US HealthStream Inc 20260901 0 28.94 29.7 28.84 29.67 226503 29.67 up up correct
HTHT.US Huazhu Group Limited 20260901 0 47.32 48.01 46.86 46.97 948572 46.97 down up incorrect
HTLD.US Heartland Express Inc 20260901 0 12.26 12.365 11.75 11.91 583974 11.91 down up incorrect
HTOO.US Fusion Fuel Green PLC 20260901 0 2.25 2.4218 2.19 2.26 17441 2.26 up up correct
HUBG.US Hub Group Inc 20260901 0 39.69 39.715 37.32 37.94 1225584 37.94 down down correct
HUDI.US Huadi International Group Co. Ltd 20260901 0 0.75 0.7999 0.738 0.7554 15417 0.7554 up up correct
HUIZ.US Huize Holding Limited 20260901 0 1.58 1.58 1.502 1.525 52291 1.525 down down correct
HUMA.US Humacyte Inc 20260901 0 0.598 0.6014 0.57 0.5704 16513229 0.5704 down down correct
HURC.US Hurco Companies Inc 20260901 0 21.51 21.85 20.79 20.85 21293 20.85 down down correct
HURN.US Huron Consulting Group Inc 20260901 0 160.56 161.1 157.3 157.46 215254 157.46 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260901 0 79.65 79.99 75.3096 77.57 3662645 77.57 down down correct
HWBK.US Hawthorn Bancshares Inc 20260901 0 38.68 39.37 38.25 38.74 14222 38.74 up up correct
HWC.US Hancock Whitney Corporation 20260901 0 74.33 74.8282 73.08 73.24 484341 73.24 down down correct
HWCPZ.US HWCPZ 20260901 0 21.36 21.7696 21.34 21.34 12220 21.34 down down correct
HWKN.US Hawkins Inc 20260901 0 120.75 124.96 118.525 124.58 210302 124.58 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260901 0 0.86 1.0899 0.8134 0.9382 584136 0.9382 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260901 0 22.125 22.785 21.51 21.63 2013935 21.63 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260901 0 16.84 17.08 16.54 16.62 559700 16.62 down down correct
IBCP.US Independent Bank Corporation 20260901 0 36.48 36.59 35.955 36.11 160155 36.11 down down correct
IBEX.US IBEX Limited 20260901 0 38.22 38.7 37.95 38.25 92694 38.25 up up correct
IBKR.US Interactive Brokers Group Inc 20260901 0 94.625 94.9 90.025 90.39 5142423 90.39 down down correct
IBOC.US International Bancshares Corporation 20260901 0 70.19 71.01 69.39 69.64 320490 69.64 down down correct
IBRX.US ImmunityBio Inc 20260901 0 7.82 7.99 7.73 7.87 6448640 7.87 up up correct
ICCC.US ImmuCell Corporation 20260901 0 9.85 10.015 9.835 9.92 6992 9.92 up up correct
ICCM.US Icecure Medical 20260901 0 2.33 2.33 2.21 2.28 49781 2.28 down down correct
ICFI.US ICF International Inc 20260901 0 88.83 90.75 88.175 88.81 195678 88.81 down down correct
ICHR.US Ichor Holdings Ltd 20260901 0 52.55 53.31 50.91 51.76 735050 51.76 down down correct
ICLR.US ICON Public Limited Company 20260901 0 165.24 165.355 160.01 161.4 604609 161.4 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260901 0 0.84 0.8499 0.8201 0.823 50095 0.823 down down correct
ICUI.US ICU Medical Inc 20260901 0 173.13 176.43 170.42 170.81 326369 170.81 down down correct
IDCC.US InterDigital Inc 20260901 0 330.75 333.99 317.225 319.9 208064 319.9 down down correct
IDN.US Intellicheck Inc 20260901 0 2.76 2.81 2.675 2.72 235689 2.72 down down correct
IDXX.US IDEXX Laboratories Inc 20260901 0 555.95 555.95 541.61 545.16 444658 545.16 down down correct
IDYA.US IDEAYA Biosciences Inc 20260901 0 39.85 40.2 38.9 39.95 587799 39.95 up up correct
IEP.US Icahn Enterprises L.P 20260901 0 6.78 6.84 6.75 6.81 490276 6.81 up up correct
IESC.US IES Holdings Inc 20260901 0 298.46 305.4 293.82 300.59 262374 300.59 up up correct
IFBD.US Infobird Co. Ltd 20260901 0 0.9607 1 0.8888 0.8975 15774 0.8975 down down correct
IFRX.US InflaRx N.V 20260901 0 2.12 2.27 2.09 2.16 472604 2.16 up up correct
IGIC.US International General Insurance Holdings Ltd 20260901 0 26.34 26.75 26.105 26.23 40100 26.23 down down correct
IHRT.US iHeartMedia Inc 20260901 0 2.67 2.71 2.615 2.7 317631 2.7 up up correct
III.US Information Services Group Inc 20260901 0 5.08 5.22 5.03 5.06 284279 5.06 down down correct
IIIV.US i3 Verticals Inc 20260901 0 15.96 16.27 15.82 16 368798 16 up up correct
IKT.US Inhibikase Therapeutics Inc 20260901 0 2.3 2.405 2.27 2.38 523236 2.38 up down incorrect
ILMN.US Illumina Inc 20260901 0 212.36 213.385 206.82 207.13 1489290 207.13 down down correct
ILPT.US Industrial Logistics Properties Trust 20260901 0 8.23 8.335 8.145 8.25 287774 8.25 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260901 0 10.2 10.2 10.2 10.2 2 10.2
IMCC.US IM Cannabis Corp 20260901 0 3.02 3.095 2.837 2.89 26900 2.89 down down correct
IMCR.US Immunocore Holdings plc 20260901 0 36.5 36.98 35.85 36.86 790814 36.86 up up correct
IMKTA.US Ingles Markets Incorporated 20260901 0 81.63 82.15 80.17 80.59 94267 80.59 down up incorrect
IMMP.US Immutep Limited 20260901 0 0.3702 0.3799 0.3631 0.3712 100557 0.3712 up up correct
IMMR.US Immersion Corporation 20260901 0 7.49 7.495 7.3407 7.4 311944 7.4 down down correct
IMNM.US Immunome Inc 20260901 0 26.96 27.305 26.64 27.065 700159 27.065 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260901 0 56 57.825 56 57.27 78702 57.27 up up correct
IMRN.US Immuron Limited 20260901 0 1.16 1.16 1.06 1.07 13899 1.07 down down correct
IMRX.US Immuneering Corporation 20260901 0 4.9 4.985 4.84 4.85 434901 4.85 down down correct
IMTE.US Integrated Media Technology Limited 20260901 0 0.5 0.5 0.462 0.4832 1117 0.4832 down down correct
IMTX.US Immatics N.V 20260901 0 9.38 9.6 9.23 9.43 535090 9.43 up down incorrect
IMUX.US Immunic Inc 20260901 0 16.05 16.1 14.58 14.58 229188 14.58 down down correct
IMVT.US Immunovant Inc 20260901 0 40.6 41.37 39.2 39.9 1578696 39.9 down down correct
IMXI.US International Money Express Inc 20260901 0 14.41 14.57 14.35 14.41 309814 14.41
INAB.US IN8bio Inc. Common Stock 20260901 0 1.1 1.13 1.08 1.09 19948 1.09 down down correct
INBK.US First Internet Bancorp 20260901 0 27.4 27.68 27.14 27.5 53818 27.5 up up correct
INBKZ.US INBKZ 20260901 0 25.2 25.3 25.175 25.175 2057 25.175 down up incorrect
INBX.US Inhibrx Inc 20260901 0 124.98 129.88 120.62 124.66 275590 124.66 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260901 0 5.79 5.79 5.475 5.51 10800 5.51 down down correct
INCY.US Incyte Corporation 20260901 0 124.61 125.1392 122.5 125.01 1170979 125.01 up up correct
INDB.US Independent Bank Corp 20260901 0 81.06 81.44 79.69 79.94 185368 79.94 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260901 0 3.59 3.65 3.5 3.55 4198365 3.55 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260901 0 1.1 1.162 1.1 1.13 73142 1.13 up up correct
INGN.US Inogen Inc 20260901 0 5.35 5.45 5.32 5.33 238636 5.33 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260901 0 11.02 11.35 10.95 10.95 2157 10.95 down down correct
INM.US InMed Pharmaceuticals Inc 20260901 0 1.35 1.35 1.3 1.32 95056 1.32 down down correct
INMB.US INmune Bio Inc 20260901 0 2.26 2.27 2.2128 2.24 206153 2.24 down down correct
INMD.US InMode Ltd 20260901 0 14.99 15.2 14.93 15.03 799930 15.03 up up correct
INN.US PF 20260901 0 16.99 17 16.99 17 1820 17 up up correct
INNV.US InnovAge Holding Corp 20260901 0 10.78 11.235 10.78 10.83 184803 10.83 up up correct
INO.US Inovio Pharmaceuticals Inc 20260901 0 1.26 1.34 1.22 1.33 2624887 1.33 up down incorrect
INOD.US Innodata Inc 20260901 0 54.73 55.914 54.14 54.64 665084 54.64 down down correct
INOV.US Inovalon Holdings Inc 20260901 0 37.625 37.625 37.625 37.625 40 37.625
INSE.US Inspired Entertainment Inc 20260901 0 5.82 6.22 5.37 5.45 173726 5.45 down down correct
INSG.US Inseego Corp 20260901 0 4.13 4.235 4 4.06 219445 4.06 down down correct
INSM.US Insmed Incorporated 20260901 0 121.95 122.19 119.5206 121.51 1419222 121.51 down down correct
INTA.US Intapp Inc. Common Stock 20260901 0 42.97 43.48 41.85 42.22 632436 42.22 down up incorrect
INTC.US Intel Corporation 20260901 0 86.8975 89.41 85.72 88.97 73437030 88.97 up up correct
INTG.US The InterGroup Corporation 20260901 0 35.4 36.68 34.5 34.62 98201 34.62 down down correct
INTU.US Intuit Inc 20260901 0 353.495 357.205 343 344.93 2626242 344.93 down down correct
INTZ.US Intrusion Inc 20260901 0 0.8998 0.8998 0.8004 0.855 176734 0.855 down down correct
INVA.US Innoviva Inc 20260901 0 20.97 21.175 20.94 21.08 798740 21.08 up up correct
INVE.US Identiv Inc 20260901 0 2.8 2.84 2.75 2.76 141410 2.76 down down correct
INVZ.US Innoviz Technologies Ltd 20260901 0 0.3344 0.3414 0.32 0.3355 2087990 0.3355 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20260901 0 60.37 60.99 59.79 59.9 1210757 59.9 down down correct
IOSP.US Innospec Inc 20260901 0 93.12 93.865 92.3 92.61 122268 92.61 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260901 0 8.08 8.28 7.97 8.28 6747984 8.28 up down incorrect
IPAR.US Inter Parfums Inc 20260901 0 117.06 119.05 116.22 117.11 187245 117.11 up down incorrect
IPDN.US Professional Diversity Network Inc 20260901 0 0.1222 0.1289 0.113 0.124 340356 0.124 up up correct
IPGP.US IPG Photonics Corporation 20260901 0 74.69 75.98 72.97 75.2 682754 75.2 up up correct
IPHA.US Innate Pharma S.A 20260901 0 2.1401 2.1401 2.11 2.12 16569 2.12 down down correct
IPSC.US Century Therapeutics Inc. 20260901 0 2 2.035 1.98 2.03 320468 2.03 up up correct
IPW.US iPower Inc. 20260901 0 1.9 1.9 1.765 1.81 44847 1.81 down down correct
IPWR.US Ideal Power Inc 20260901 0 4.751 4.87 4.65 4.74 76119 4.74 down down correct
IQ.US iQIYI Inc 20260901 0 0.93 0.932 0.901 0.9039 9484137 0.9039 down down correct
IRDM.US Iridium Communications Inc 20260901 0 46.41 46.91 46.14 46.72 535111 46.72 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260901 0 36.075 37.26 35.14 36.82 33277422 36.82 up up correct
IRIX.US IRIDEX Corporation 20260901 0 0.73 0.7399 0.7246 0.7298 26838 0.7298 down up incorrect
IRMD.US IRadimed Corporation 20260901 0 86.26 87.67 86.06 86.38 68436 86.38 up down incorrect
IRTC.US iRhythm Technologies Inc 20260901 0 119.45 124.72 117.445 122.35 597749 122.35 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260901 0 4.19 4.315 4.18 4.27 1456286 4.27 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260901 0 1.55 1.5699 1.48 1.5 51528 1.5 down down correct
ISRG.US Intuitive Surgical Inc 20260901 0 375.295 375.4 366.35 369.25 1837675 369.25 down down correct
ISTR.US Investar Holding Corporation 20260901 0 30.01 30.27 29.7 29.76 80548 29.76 down down correct
ITIC.US Investors Title Company 20260901 0 294.85 298.32 292.39 293.51 79600 293.51 down up incorrect
ITRI.US Itron Inc 20260901 0 96.2 96.21 94.4701 95.1 381990 95.1 down down correct
ITRN.US Ituran Location and Control Ltd 20260901 0 50.85 51.75 49.955 51.06 100634 51.06 up up correct
IVA.US Inventiva S.A 20260901 0 4.55 4.81 4.53 4.77 840967 4.77 up up correct
IZEA.US IZEA Worldwide Inc 20260901 0 2.98 3.02 2.93 2.99 86281 2.99 up up correct
JACK.US Jack in the Box Inc 20260901 0 16.24 16.61 15.45 15.63 580279 15.63 down up incorrect
JAGX.US Jaguar Health Inc 20260901 0 0.795 0.825 0.72 0.731 106015 0.731 down down correct
JAKK.US JAKKS Pacific Inc 20260901 0 25.06 25.25 24.52 24.71 63300 24.71 down up incorrect
JAN.US JanOne Inc 20260901 0 29.97 31.1 29.79 30.9 2733152 30.9 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260901 0 18.15 18.935 18.04 18.89 980541 18.89 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260901 0 250.13 252.23 243.06 243.71 1072803 243.71 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260901 0 263.15 265 255.57 256.48 661183 256.48 down down correct
JBLU.US JetBlue Airways Corporation 20260901 0 4.5 4.6 4.45 4.47 17402991 4.47 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260901 0 73.86 74.275 73.145 73.88 110217 73.88 up down incorrect
JD.US JD.com Inc 20260901 0 27.865 28.11 27.71 27.9 6632021 27.9 up up correct
JFIN.US Jiayin Group Inc 20260901 0 1.95 1.95 1.8636 1.9 87103 1.9 down down correct
JFU.US 9F Inc 20260901 0 2.7512 2.81 2.69 2.79 5411 2.79 up up correct
JG.US Aurora Mobile Limited 20260901 0 6.51 6.6555 6 6 4795 6 down down correct
JJSF.US J & J Snack Foods Corp 20260901 0 88.36 88.36 86.69 87.01 193688 87.01 down down correct
JKHY.US Jack Henry & Associates Inc 20260901 0 167.39 169.32 166.67 168.1 900048 168.1 up up correct
JOUT.US Johnson Outdoors Inc 20260901 0 44.46 45.39 44.17 44.32 30724 44.32 down down correct
JPM.US PM 20260901 0 16.74 16.9149 16.59 16.61 238479 16.61 down down correct
JRSH.US Jerash Holdings (US) Inc 20260901 0 5.56 5.62 5.395 5.52 112001 5.52 down down correct
JRVR.US James River Group Holdings Ltd 20260901 0 4 4.115 3.98 4.02 177120 4.02 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260901 0 18.34 18.38 18.1 18.23 6749 18.23 down down correct
JSPR.US Jasper Therapeutics Inc 20260901 0 0.7 0.7113 0.6346 0.6976 854229 0.6976 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260901 0 0.0072 0.0092 0.0065 0.0092 7241 0.0092 up up correct
JVA.US Coffee Holding Co. Inc 20260901 0 3.42 3.45 3.4001 3.43 12708 3.43 up up correct
JWEL.US Jowell Global Ltd 20260901 0 2.45 2.45 2.36 2.36 11362 2.36 down down correct
JYNT.US The Joint Corp 20260901 0 8.415 8.5 8.295 8.36 68485 8.36 down up incorrect
JZXN.US Jiuzi Holdings Inc 20260901 0 1.18 1.185 1.13 1.13 46202 1.13 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20260901 0 0.5206 0.57 0.51 0.5322 9074333 0.5322 up up correct
KALU.US Kaiser Aluminum Corporation 20260901 0 155.16 164.195 154 163.31 236636 163.31 up up correct
KARO.US Karooooo Ltd 20260901 0 66.41 66.875 64.86 65 56898 65 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260901 0 0.0316 0.0358 0.03 0.0316 1981 0.0316
KC.US Kingsoft Cloud Holdings Limited 20260901 0 10.24 10.46 10.21 10.24 803331 10.24
KDP.US Keurig Dr Pepper Inc 20260901 0 31.96 32.23 31.795 31.89 7068431 31.89 down down correct
KE.US Kimball Electronics Inc 20260901 0 23.34 24.04 23.245 23.9 236805 23.9 up up correct
KELYA.US Kelly Services Inc 20260901 0 17.12 17.33 16.58 16.69 457587 16.69 down down correct
KELYB.US Kelly Services Inc 20260901 0 24.19 24.19 24.19 24.19 283 24.19
KEQU.US Kewaunee Scientific Corporation 20260901 0 37.835 37.835 37.67 37.67 2479 37.67 down down correct
KFFB.US Kentucky First Federal Bancorp 20260901 0 5.5547 5.5547 5.5547 5.5547 796 5.5547
KFRC.US Kforce Inc 20260901 0 57.5 58.31 54.43 54.89 343700 54.89 down down correct
KHC.US The Kraft Heinz Company 20260901 0 25.752 26.25 25.62 25.87 13928864 25.87 up up correct
KIDS.US OrthoPediatrics Corp 20260901 0 23.38 23.8 22.84 23 139797 23 down down correct
KINS.US Kingstone Companies Inc 20260901 0 19.65 19.755 19.482 19.6 52835 19.6 down down correct
KLAC.US KLA Corporation 20260901 0 172.74 173.1965 168.07 170.89 10479036 170.89 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260901 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260901 0 78.57 78.705 76.89 78.04 564730 78.04 down down correct
KLTR.US Kaltura Inc. Common Stock 20260901 0 1.56 1.568 1.525 1.54 133176 1.54 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260901 0 1.55 1.56 1.53 1.55 824635 1.55
KMDA.US Kamada Ltd 20260901 0 8.14 8.4 8.13 8.38 168908 8.38 up up correct
KNDI.US Kandi Technologies Group Inc 20260901 0 0.5825 0.6156 0.5825 0.6051 25033 0.6051 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260901 0 78.29 79.55 77.855 79.28 386959 79.28 up up correct
KNSL.US Kinsale Capital Group Inc 20260901 0 374.41 381.515 371.43 372.51 196500 372.51 down down correct
KOD.US Kodiak Sciences Inc 20260901 0 37.01 38.105 36.7 37.06 391545 37.06 up up correct
KOPN.US Kopin Corporation 20260901 0 4.25 4.29 4.161 4.21 2765486 4.21 down down correct
KOSS.US Koss Corporation 20260901 0 3.43 3.5455 3.3701 3.44 20334 3.44 up down incorrect
KPLT.US Katapult Holdings Inc 20260901 0 5.4 5.64 5.34 5.48 60654 5.48 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260901 0 2.5399 2.56 2.5 2.51 14103 2.51 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260901 0 2.02 2.065 1.84 1.85 1590675 1.85 down down correct
KRBP.US Kiromic BioPharma Inc 20260901 0 22.69 22.69 22.53 22.53 0 22.53 down down correct
KRKR.US 36Kr Holdings Inc 20260901 0 3.0646 3.1791 3.0646 3.1791 625 3.1791 up up correct
KRMD.US Repro Med Systems Inc 20260901 0 3.3 3.36 3.27 3.3 132737 3.3
KRNT.US Kornit Digital Ltd 20260901 0 16.54 16.6 15.99 16.07 276073 16.07 down down correct
KRNY.US Kearny Financial Corp 20260901 0 9.87 9.955 9.735 9.77 781540 9.77 down down correct
KROS.US Keros Therapeutics Inc 20260901 0 11.02 11.125 10.83 11.07 96240 11.07 up up correct
KRT.US Karat Packaging Inc 20260901 0 47.43 48.145 47.04 47.45 114631 47.45 up up correct
KRUS.US Kura Sushi USA Inc 20260901 0 45.24 46 44 44.18 171579 44.18 down down correct
KRYS.US Krystal Biotech Inc 20260901 0 360 364.44 358.38 363.84 197401 363.84 up up correct
KTCC.US Key Tronic Corporation 20260901 0 2.47 2.56 2.46 2.49 34171 2.49 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260901 0 50.19 51.8 48.96 49.34 3668975 49.34 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20260901 0 0.5568 0.578 0.55 0.563 216369 0.563 up up correct
KURA.US Kura Oncology Inc 20260901 0 12.54 12.96 12.432 12.89 1513390 12.89 up up correct
KVHI.US KVH Industries Inc 20260901 0 7.47 7.47 6.93 6.93 119131 6.93 down down correct
KXIN.US Kaixin Auto Holdings 20260901 0 1.41 1.47 1.2403 1.42 267232 1.42 up down incorrect
KYMR.US Kymera Therapeutics Inc 20260901 0 116.92 119.785 116.28 119.05 576564 119.05 up down incorrect
KZIA.US Kazia Therapeutics Limited 20260901 0 13.69 13.69 12.27 12.63 612100 12.63 down up incorrect
KZR.US Kezar Life Sciences Inc 20260901 0 0.165 0.165 0.16 0.165 750128 0.165
LAKE.US Lakeland Industries Inc 20260901 0 11.64 11.91 11.64 11.74 23306 11.74 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20260901 0 149.94 151.5 148.9704 151.08 615021 151.08 up up correct
LAND.US Gladstone Land Corporation 20260901 0 9.16 9.605 9.16 9.56 1113997 9.56 up up correct
LANDO.US Gladstone Land Corporation 20260901 0 21.0365 21.0365 20.81 20.98 3650 20.98 down down correct
LARAX.US LARAX 20260901 0 8.13 8.13 8.13 8.13 0 8.13
LARK.US Landmark Bancorp Inc 20260901 0 31.6 32.0934 31.28 31.535 9604 31.535 down up incorrect
LASR.US nLIGHT Inc 20260901 0 41.92 42.0901 40.17 40.32 2699869 40.32 down up incorrect
LAUR.US Laureate Education Inc 20260901 0 37.42 38.215 37.01 37.26 869512 37.26 down up incorrect
LAZR.US Luminar Technologies Inc 20260901 0 42 42.24 41.43 41.65 121021 41.65 down down correct
LBTYA.US Liberty Global plc 20260901 0 10.71 10.82 10.52 10.54 1542408 10.54 down down correct
LBTYB.US Liberty Global plc 20260901 0 12.55 12.55 12.55 12.55 0 12.55
LBTYK.US Liberty Global plc 20260901 0 10.47 10.49 10.33 10.35 939309 10.35 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260901 0 33.425 33.47 33.27 33.33 29997 33.33 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260901 0 4.8225 4.83 4.53 4.55 11653748 4.55 down up incorrect
LCNB.US LCNB Corp 20260901 0 19.13 19.16 18.77 18.84 18800 18.84 down down correct
LCRDX.US LCRDX 20260901 0 8.13 8.13 8.13 8.13 0 8.13
LCRUX.US LCRUX 20260901 0 8.13 8.13 8.13 8.13 0 8.13
LCUT.US Lifetime Brands Inc 20260901 0 9.39 9.42 8.97 8.99 117646 8.99 down down correct
LE.US Lands' End Inc 20260901 0 11.74 12.12 11.51 11.81 272656 11.81 up up correct
LECO.US Lincoln Electric Holdings Inc 20260901 0 277.89 278.26 267.92 268.68 452794 268.68 down up incorrect
LEDS.US SemiLEDs Corporation 20260901 0 1.91 2 1.84 2 6727 2 up up correct
LEE.US Lee Enterprises Incorporated 20260901 0 7.97 7.97 7.65 7.81 46238 7.81 down up incorrect
LEGH.US Legacy Housing Corporation 20260901 0 27.95 28.275 27.36 27.67 54989 27.67 down down correct
LEGN.US Legend Biotech Corporation 20260901 0 20.56 21.55 20.54 21.13 1462802 21.13 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260901 0 92.38 92.38 92.38 92.38 0 92.38
LESL.US Leslie's Inc 20260901 0 0.5185 0.5255 0.5 0.5028 353429 0.5028 down up incorrect
LEXX.US Lexaria Bioscience Corp 20260901 0 11.13 12.89 11.13 12.475 65400 12.475 up up correct
LFMD.US LifeMD Inc 20260901 0 3.09 3.23 3.0539 3.1 748901 3.1 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260901 0 23.14 23.612 23.14 23.612 4437 23.612 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260901 0 12.27 12.75 12.27 12.6 3234089 12.6 up up correct
LFUS.US Littelfuse Inc 20260901 0 411.2 413 400.33 408.91 206673 408.91 down up incorrect
LFVN.US LifeVantage Corporation 20260901 0 6.19 6.49 6.1 6.23 62600 6.23 up up correct
LGHL.US Lion Group Holding Ltd 20260901 0 0.47 0.4936 0.44 0.4735 890723 0.4735 up up correct
LGIH.US LGI Homes Inc 20260901 0 55 55.06 53.476 53.74 281361 53.74 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260901 0 286.28 290.4063 282 284.27 185016 284.27 down down correct
LGO.US Largo Resources Ltd 20260901 0 0.72 0.7499 0.687 0.687 433477 0.687 down up incorrect
LGVN.US Longeveron Inc 20260901 0 6.86 7 6.61 6.75 32521 6.75 down up incorrect
LI.US Li Auto Inc 20260901 0 12 12.025 11.86 11.9 2612363 11.9 down down correct
LIDR.US Aeye Inc 20260901 0 1.575 1.64 1.36 1.47 129991021 1.47 down down correct
LIFE.US aTyr Pharma Inc 20260901 0 35.06 36.01 34.83 35 1074815 35 down down correct
LILA.US Liberty Latin America Ltd 20260901 0 8.55 8.58 8.48 8.56 278233 8.56 up up correct
LILAK.US Liberty Latin America Ltd 20260901 0 8.54 8.54 8.41 8.47 914391 8.47 down down correct
LINC.US Lincoln Educational Services Corporation 20260901 0 25.21 26.23 24.15 24.3 1268011 24.3 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260901 0 26.17 26.5 25.445 25.6 1986965 25.6 down down correct
LINK.US Interlink Electronics Inc 20260901 0 5.78 5.78 5.48 5.48 23416 5.48 down down correct
LIQT.US LiqTech International Inc 20260901 0 0.595 0.595 0.5525 0.5757 20266 0.5757 down down correct
LITE.US Lumentum Holdings Inc 20260901 0 901.04 909.14 854.126 868.95 3815705 868.95 down down correct
LIVE.US Live Ventures Incorporated 20260901 0 9.56 10.15 8.9 9.21 15429 9.21 down down correct
LIVN.US LivaNova PLC 20260901 0 79.57 80.625 78.4935 80.16 585411 80.16 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260901 0 4.17 4.37 4 4.1 355400 4.1 down down correct
LKFN.US Lakeland Financial Corporation 20260901 0 59.1 59.43 58.45 58.82 132766 58.82 down down correct
LKQ.US LKQ Corporation 20260901 0 24.95 25.14 24.46 24.71 2690795 24.71 down down correct
LMAT.US LeMaitre Vascular Inc 20260901 0 80.39 81.85 79.585 81.08 346535 81.08 up up correct
LMB.US Limbach Holdings Inc 20260901 0 41.3 45.42 41.0047 44.79 885299 44.79 up up correct
LMNR.US Limoneira Company 20260901 0 13.77 14.22 13.74 14.21 67319 14.21 up up correct
LNSR.US LENSAR Inc 20260901 0 8.44 8.56 8.4 8.46 60478 8.46 up up correct
LNT.US Alliant Energy Corporation 20260901 0 68.245 68.56 67.545 67.92 2748601 67.92 down down correct
LNTH.US Lantheus Holdings Inc 20260901 0 101.43 101.43 100.74 100.88 1379563 100.88 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260901 0 4.04 4.08 4.04 4.08 16435 4.08 up up correct
LOB.US Live Oak Bancshares Inc 20260901 0 39.05 39.48 38.58 38.65 211500 38.65 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260901 0 15.2 15.285 14.94 14.99 154903 14.99 down down correct
LOGC.US LogicBio Therapeutics Inc 20260901 0 12.9 13.13 12.53 13.04 51440 13.04 up up correct
LOGI.US Logitech International S.A 20260901 0 97.69 98.69 96.86 98.07 718454 98.07 up up correct
LOOP.US Loop Industries Inc 20260901 0 0.462 0.5021 0.462 0.4969 197886 0.4969 up up correct
LOPE.US Grand Canyon Education Inc 20260901 0 149.03 151.7772 148.1243 150.09 217826 150.09 up up correct
LOVE.US The Lovesac Company 20260901 0 15.76 15.8 15.18 15.38 224623 15.38 down down correct
LPCN.US Lipocine Inc 20260901 0 2.19 2.3 2.1831 2.3 10003 2.3 up up correct
LPLA.US LPL Financial Holdings Inc 20260901 0 369.4 370 354.545 357.63 1352053 357.63 down down correct
LPSN.US LivePerson Inc 20260901 0 3.05 3.08 2.94 2.97 394167 2.97 down down correct
LPTH.US LightPath Technologies Inc 20260901 0 9.78 9.92 9.455 9.47 4643058 9.47 down down correct
LQDA.US Liquidia Corporation 20260901 0 67.77 69 66.1 66.91 1409992 66.91 down down correct
LQDT.US Liquidity Services Inc 20260901 0 41.27 41.585 38.49 39.33 406237 39.33 down down correct
LRCX.US Lam Research Corporation 20260901 0 295.84 296.34 286.59 290.2 8155813 290.2 down down correct
LRMR.US Larimar Therapeutics Inc 20260901 0 3.78 3.95 3.77 3.94 754884 3.94 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20260901 0 17.24 17.28 17.24 17.25 6650 17.25 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20260901 0 113.08 114.48 110.63 111.68 1062152 111.68 down up incorrect
LSTR.US Landstar System Inc 20260901 0 178.77 180.565 173.83 175.41 263815 175.41 down down correct
LTAFX.US Altst Strgs Fd A 20260901 0 12.62 12.62 12.62 12.62 0 12.62
LTBR.US Lightbridge Corporation 20260901 0 7.39 7.56 7.24 7.43 573769 7.43 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260901 0 11.6 11.6 11.6 11.6 0 11.6
LTCH.US Latch Inc 20260901 0 0.1507 0.189 0.1507 0.1507 52293 0.1507
LTIFX.US LTIFX 20260901 0 12.82 12.82 12.82 12.82 0 12.82
LTRN.US Lantern Pharma Inc 20260901 0 2 2.14 1.97 2.02 199334 2.02 up down incorrect
LTRX.US Lantronix Inc 20260901 0 5.2 5.36 5.105 5.15 1221579 5.15 down down correct
LTRYW.US Lottery Com 20260901 0 0.0052 0.0066 0.005 0.0058 162204 0.0058 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260901 0 0.97 0.9989 0.9623 0.9741 449013 0.9741 up down incorrect
LULU.US Lululemon Athletica Inc 20260901 0 118.06 122.67 117.25 118 3806800 118 down down correct
LUNA.US Luna Innovations Incorporated 20260901 0 1.35 1.36 1.35 1.35 9794 1.35
LUNG.US Pulmonx Corporation 20260901 0 2.26 2.43 2.23 2.24 524797 2.24 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260901 0 13.11 13.85 11.21 12.12 76206 12.12 down down correct
LVO.US LiveOne Inc 20260901 0 3.83 3.83 3.51 3.65 110444 3.65 down up incorrect
LWAY.US Lifeway Foods Inc 20260901 0 26.13 26.61 25.9 25.91 69159 25.91 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260901 0 5.325 5.325 5.08 5.13 2627404 5.13 down down correct
LX.US LexinFintech Holdings Ltd 20260901 0 1.01 1.0391 0.8801 0.8816 23559171 0.8816 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260901 0 1.65 1.65 1.52 1.52 13365 1.52 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260901 0 2.24 2.2689 2.17 2.19 1987272 2.19 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260901 0 14.14 14.835 14 14.525 66793 14.525 up up correct
LYFT.US Lyft Inc 20260901 0 16.574 17.035 16.54 16.77 9181848 16.77 up up correct
LYRA.US Lyra Therapeutics Inc 20260901 0 0.155 0.205 0.01 0.2 845 0.2 up up correct
LYTS.US LSI Industries Inc 20260901 0 19.41 19.9 19.225 19.62 436082 19.62 up up correct
LZ.US LegalZoom.com Inc 20260901 0 6.13 6.235 5.99 6.14 2682865 6.14 up up correct
MANH.US Manhattan Associates Inc 20260901 0 221.09 223.05 215.47 216.21 574298 216.21 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260901 0 2.36 2.36 2.36 2.36 0 2.36
MAQCU.US Maquia Capital Acquisition Corporation 20260901 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260901 0 340.535 342.49 333.74 334.55 1674662 334.55 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260901 0 10.452 10.61 10.15 10.23 29958955 10.23 down up incorrect
MARK.US Remark Holdings Inc 20260901 0 0.0002 0.0002 0.0002 0.0002 2071 0.0002
MARPS.US Marine Petroleum Trust 20260901 0 4.66 4.66 4.25 4.4 11600 4.4 down down correct
MASS.US 908 Devices Inc 20260901 0 10.56 10.87 10.5 10.65 380532 10.65 up down incorrect
MAT.US Mattel Inc 20260901 0 14.94 14.96 14.54 14.59 2841673 14.59 down down correct
MATW.US Matthews International Corporation 20260901 0 20.63 20.66 20.21 20.37 1087416 20.37 down down correct
MAYS.US J.W. Mays Inc 20260901 0 42.2 42.6 42.2 42.6 520 42.6 up up correct
MBIN.US Merchants Bancorp 20260901 0 52.42 52.84 51.49 51.74 130829 51.74 down down correct
MBINN.US Merchants Bancorp 20260901 0 19.85 19.95 19.8 19.95 37456 19.95 up up correct
MBIO.US Mustang Bio Inc 20260901 0 0.5399 0.5481 0.5377 0.5481 17911 0.5481 up up correct
MBOT.US Microbot Medical Inc 20260901 0 1.49 1.5 1.465 1.47 328317 1.47 down down correct
MBRX.US Moleculin Biotech Inc 20260901 0 0.64 0.6548 0.62 0.65 259569 0.65 up up correct
MBUU.US Malibu Boats Inc 20260901 0 26.76 26.76 26.07 26.39 229333 26.39 down down correct
MBWM.US Mercantile Bank Corporation 20260901 0 59.53 60.09 58.65 59.14 72866 59.14 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260901 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260901 0 34.67 35.505 34.34 34.63 69587 34.63 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260901 0 23.04 23.23 22.675 23.01 223970 23.01 down down correct
MCHP.US Microchip Technology Incorporated 20260901 0 71.915 72.37 70.45 71.41 10113670 71.41 down up incorrect
MCHX.US Marchex Inc 20260901 0 1.81 1.86 1.76 1.76 8393 1.76 down down correct
MCRB.US Seres Therapeutics Inc 20260901 0 4.99 5.18 4.96 5.18 49166 5.18 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20260901 0 119.59 119.59 115.73 117.53 214204 117.53 down down correct
MDB.US MongoDB Inc 20260901 0 443.19 448.6806 430.525 434.21 3603208 434.21 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260901 0 536.5 548.6 532.655 538.71 165742 538.71 up up correct
MDIA.US MediaCo Holding Inc 20260901 0 1.13 1.1345 1.12 1.1345 2578 1.1345 up up correct
MDLZ.US Mondelez International Inc 20260901 0 62.43 62.9683 61.42 61.61 7747544 61.61 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260901 0 12.1 12.1999 12.0223 12.1999 1428 12.1999 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260901 0 4.88 4.88 4.805 4.805 6305 4.805 down down correct
MDWD.US MediWound Ltd 20260901 0 12.72 12.99 12.585 12.62 108002 12.62 down down correct
MDXG.US MiMedx Group Inc 20260901 0 4.53 4.61 4.485 4.52 762366 4.52 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260901 0 0.71 0.74 0.71 0.7203 194883 0.7203 up up correct
MEDP.US Medpace Holdings Inc 20260901 0 595.52 596.0862 581.92 583.21 179850 583.21 down down correct
MEDS.US TRxADE HEALTH Inc 20260901 0 0.94 1.02 0.9202 0.99 137332 0.99 up up correct
MELI.US MercadoLibre Inc 20260901 0 1900 1975.005 1900 1963.49 325420 1963.49 up up correct
MEOH.US Methanex Corporation 20260901 0 59.09 60.81 57.95 60.12 642833 60.12 up up correct
MERC.US Mercer International Inc 20260901 0 0.3798 0.4047 0.3796 0.3874 871516 0.3874 up up correct
MESO.US Mesoblast Limited 20260901 0 16.63 16.68 16.46 16.5 169075 16.5 down down correct
METC.US Ramaco Resources Inc 20260901 0 14.05 14.34 13.65 14.01 2476089 14.01 down up incorrect
MFIN.US Medallion Financial Corp 20260901 0 11.76 11.8854 11.68 11.85 66200 11.85 up up correct
MGEE.US MGE Energy Inc 20260901 0 77.23 77.75 76.5701 77.45 125004 77.45 up up correct
MGNI.US Magnite Inc 20260901 0 23.42 23.42 22.73 22.89 1808449 22.89 down down correct
MGNX.US MacroGenics Inc 20260901 0 3.98 4.095 3.89 4.04 499894 4.04 up up correct
MGPI.US MGP Ingredients Inc 20260901 0 16.56 16.615 16.3 16.47 254109 16.47 down down correct
MGRC.US McGrath RentCorp 20260901 0 114.385 114.385 110.29 110.84 152530 110.84 down down correct
MGTX.US MeiraGTx Holdings plc 20260901 0 13.66 14.6 13.66 14.19 880326 14.19 up up correct
MGYR.US Magyar Bancorp Inc 20260901 0 19.05 19.68 19.05 19.68 948 19.68 up up correct
MIDD.US The Middleby Corporation 20260901 0 110.75 113.5 109.68 111.6 677517 111.6 up up correct
MIND.US MIND Technology Inc 20260901 0 4.32 4.3899 4.26 4.3 47569 4.3 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260901 0 97.84 99.69 97.51 98.34 398379 98.34 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260901 0 1.14 1.155 1.115 1.14 1014495 1.14
MITK.US Mitek Systems Inc 20260901 0 18.08 18.24 17.6 17.84 569517 17.84 down down correct
MKSI.US MKS Instruments Inc 20260901 0 250.96 252 243.72 246.44 1636941 246.44 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260901 0 18.08 18.08 17.6 17.65 8642 17.65 down down correct
MKTX.US MarketAxess Holdings Inc 20260901 0 162.7 162.825 162.65 162.65 885032 162.65 down down correct
MLAB.US Mesa Laboratories Inc 20260901 0 127.13 128.28 124.24 125.47 116000 125.47 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260901 0 5.04 5.1351 4.99 5.07 2103785 5.07 up up correct
MLKN.US MillerKnoll Inc 20260901 0 22.45 22.61 21.92 22 704000 22 down down correct
MMLP.US Martin Midstream Partners L.P 20260901 0 2.3 2.4 2.3 2.33 11661 2.33 up down incorrect
MMSI.US Merit Medical Systems Inc 20260901 0 90.92 91.38 90.17 90.68 678997 90.68 down up incorrect
MMYT.US MakeMyTrip Limited 20260901 0 57.23 58 55.72 56.13 408525 56.13 down up incorrect
MNDO.US MIND C.T.I. Ltd 20260901 0 1 1.01 0.9709 1.01 10244 1.01 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260901 0 98.69 100.06 95.79 96.51 1050877 96.51 down up incorrect
MNKD.US MannKind Corporation 20260901 0 3.97 4.025 3.95 3.98 2234751 3.98 up down incorrect
MNOV.US MediciNova Inc 20260901 0 1.46 1.46 1.42 1.44 19970 1.44 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260901 0 110.21 118 110.21 117.57 95174 117.57 up up correct
MNRO.US Monro Inc 20260901 0 12.28 12.755 12.12 12.43 530823 12.43 up up correct
MNSB.US MainStreet Bancshares Inc 20260901 0 25.15 25.15 24.65 24.66 28154 24.66 down down correct
MNSBP.US MainStreet Bancshares Inc 20260901 0 25.85 25.85 25.85 25.85 0 25.85
MNST.US Monster Beverage Corporation 20260901 0 45.97 46.1 44.885 44.99 7279101 44.99 down down correct
MNTK.US Montauk Renewables Inc 20260901 0 1.72 1.8203 1.72 1.76 107430 1.76 up up correct
MNTS.US Momentus Inc 20260901 0 4.11 4.18 4.05 4.07 437701 4.07 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260901 0 4.3799 4.3799 4.285 4.285 958 4.285 down down correct
MOMO.US Momo Inc 20260901 0 5.51 5.525 5.42 5.44 883500 5.44 down down correct
MORN.US Morningstar Inc 20260901 0 217.57 219.44 209.44 209.86 330229 209.86 down down correct
MOVE.US Movano Inc 20260901 0 9.99 12.93 9.99 12.81 805207 12.81 up up correct
MPAA.US Motorcar Parts of America Inc 20260901 0 11.62 11.83 11.44 11.6 116104 11.6 down down correct
MPB.US Mid Penn Bancorp Inc 20260901 0 36.27 36.645 35.87 36.06 62686 36.06 down down correct
MPWR.US Monolithic Power Systems Inc 20260901 0 1245.11 1250 1211.8635 1225.96 757684 1225.96 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260901 0 16.27 16.33 16.005 16.17 685061 16.17 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260901 0 2.38 2.89 2.2 2.34 109544 2.34 down up incorrect
MRAM.US Everspin Technologies Inc 20260901 0 15.62 16.08 15.3006 15.86 1040840 15.86 up down incorrect
MRBK.US Meridian Corporation 20260901 0 19.27 19.45 19.02 19.07 49793 19.07 down up incorrect
MRCY.US Mercury Systems Inc 20260901 0 86.53 88.46 82.58 82.8 599381 82.8 down up incorrect
MREO.US Mereo BioPharma Group plc 20260901 0 0.27 0.2878 0.27 0.2767 1552497 0.2767 up down incorrect
MRKR.US Marker Therapeutics Inc 20260901 0 1.31 1.3362 1.255 1.3 20992 1.3 down down correct
MRLN.US Marlin Business Services Corp 20260901 0 2.98 3.02 2.76 2.81 2273456 2.81 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260901 0 0.94 0.9475 0.9301 0.9301 1303 0.9301 down down correct
MRNA.US Moderna Inc 20260901 0 139.96 154.7 138.09 154.27 25690832 154.27 up up correct
MRTN.US Marten Transport Ltd 20260901 0 14.3 14.42 13.81 13.86 534528 13.86 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260901 0 7.58 7.59 7.28 7.3 2698211 7.3 down down correct
MRVL.US Marvell Technology Inc 20260901 0 205.0517 210.45 200.62 210.39 21100940 210.39 up up correct
MS.US PO 20260901 0 16.31 16.415 16.06 16.15 154445 16.15 down down correct
MSBI.US Midland States Bancorp Inc 20260901 0 32.76 33.08 32.065 32.59 132487 32.59 down down correct
MSEX.US Middlesex Water Company 20260901 0 57.99 58.41 57.34 58.15 82828 58.15 up down incorrect
MSFT.US Microsoft Corporation 20260901 0 498.01 505.97 496.78 501.02 19129792 501.02 up down incorrect
MSGM.US Motorsport Games Inc 20260901 0 4.04 4.1 3.9 3.91 54501 3.91 down up incorrect
MSTR.US MicroStrategy Incorporated 20260901 0 128 129.89 123.5915 124.88 22002128 124.88 down down correct
MTC.US Mmtec Inc 20260901 0 4.02 4.07 3.62 3.68 12404 3.68 down down correct
MTCH.US Match Group Inc 20260901 0 40.2 42 40.19 41.91 4383051 41.91 up up correct
MTEX.US Mannatech Incorporated 20260901 0 6.91 7.18 6.505 7.15 17858 7.15 up up correct
MTLS.US Materialise NV 20260901 0 7.12 7.22 7.045 7.06 141443 7.06 down down correct
MTRX.US Matrix Service Company 20260901 0 10.67 10.76 10.61 10.7 399676 10.7 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260901 0 258.95 264.01 252.91 262.01 1084655 262.01 up up correct
MU.US Micron Technology Inc 20260901 0 939.48 969.44 922.39 933.44 27573310 933.44 down down correct
MVBF.US MVB Financial Corp 20260901 0 30.06 30.32 29.805 30.25 63500 30.25 up down incorrect
MVIS.US MicroVision Inc 20260901 0 1.77 1.7889 1.68 1.72 885154 1.72 down down correct
MVST.US Microvast Holdings Inc 20260901 0 0.7 0.71 0.6804 0.6902 7703393 0.6902 down down correct
MXCT.US MaxCyte Inc. 20260901 0 1.26 1.28 1.215 1.24 678841 1.24 down down correct
MYFW.US First Western Financial Inc 20260901 0 30.89 30.96 30.336 30.43 23545 30.43 down down correct
MYGN.US Myriad Genetics Inc 20260901 0 2.95 3.215 2.9201 3.18 3026940 3.18 up up correct
MYPS.US Playstudios Inc 20260901 0 0.501 0.5179 0.4815 0.5116 248856 0.5116 up down incorrect
MYRG.US MYR Group Inc 20260901 0 287.42 292.99 281.4 286.46 453416 286.46 down up incorrect
MYSZ.US My Size Inc 20260901 0 2.56 2.56 2.1001 2.36 184438 2.36 down up incorrect
NAII.US Natural Alternatives International Inc 20260901 0 2.11 2.12 2.07 2.07 1254 2.07 down up incorrect
NATH.US Nathan's Famous Inc 20260901 0 98 98.03 97.6707 97.7 20717 97.7 down down correct
NATR.US Nature's Sunshine Products Inc 20260901 0 14.09 14.35 13.82 13.87 207508 13.87 down down correct
NAUT.US Nautilus Biotechnology Inc 20260901 0 0.9609 0.972 0.9149 0.9265 564441 0.9265 down down correct
NAVI.US Navient Corporation 20260901 0 9.45 9.515 9.255 9.28 1218874 9.28 down down correct
NBIX.US Neurocrine Biosciences Inc 20260901 0 154.31 157.03 153.7001 156.76 878415 156.76 up up correct
NBN.US Northeast Bank 20260901 0 126.15 127.28 124.02 124.65 83254 124.65 down down correct
NBTB.US NBT Bancorp Inc 20260901 0 51.03 51.09 50.05 50.31 245236 50.31 down down correct
NBTX.US Nanobiotix S.A 20260901 0 39.28 41.355 38.595 39.29 91340 39.29 up up correct
NCMI.US National CineMedia Inc 20260901 0 2.5 2.535 2.435 2.53 768378 2.53 up up correct
NCNA.US NuCana plc 20260901 0 1.44 1.45 1.355 1.38 103518 1.38 down down correct
NCNO.US nCino Inc 20260901 0 22.15 22.78 22.1001 22.3 2362535 22.3 up up correct
NCTY.US The9 Limited 20260901 0 4.32 4.9 4.24 4.82 299248 4.82 up up correct
NDAQ.US Nasdaq Inc 20260901 0 98.31 98.9 97.04 97.54 3117665 97.54 down up incorrect
NDLS.US Noodles & Company 20260901 0 14.35 14.78 13.78 13.78 25766 13.78 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20260901 0 4.93 5.65 4.88 5.27 395838 5.27 up down incorrect
NDSN.US Nordson Corporation 20260901 0 321.19 322 311.58 314.4 384567 314.4 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260901 0 26.38 26.95 26.06 26.2 34331 26.2 down up incorrect
NEGG.US Newegg Commerce Inc 20260901 0 16.28 16.375 15.5 15.85 42522 15.85 down down correct
NEO.US NeoGenomics Inc 20260901 0 17.67 18.1 17.359 17.45 1317665 17.45 down down correct
NEOG.US Neogen Corporation 20260901 0 11.4115 11.72 11.41 11.64 1616854 11.64 up up correct
NEON.US Neonode Inc 20260901 0 0.88 0.8899 0.86 0.8642 46235 0.8642 down down correct
NEPH.US Nephros Inc 20260901 0 4.11 4.23 4.001 4.1 21378 4.1 down down correct
NERV.US Minerva Neurosciences Inc 20260901 0 4.53 4.64 4.46 4.48 90772 4.48 down up incorrect
NESR.US National Energy Services Reunited Corp 20260901 0 34.86 35.45 34.425 34.72 1507325 34.72 down up incorrect
NEWT.US Newtek Business Services Corp 20260901 0 11.78 11.8 11.6 11.66 213252 11.66 down up incorrect
NEXT.US NextDecade Corporation 20260901 0 7.67 7.67 7.365 7.62 2182570 7.62 down up incorrect
NFE.US New Fortress Energy Inc 20260901 0 0.2936 0.3 0.282 0.2872 1236891 0.2872 down down correct
NFLX.US Netflix Inc 20260901 0 80.112 82.1255 79.6 80.81 20847239 80.81 up up correct
NHTC.US Natural Health Trends Corp 20260901 0 1.61 1.68 1.6 1.61 36913 1.61
NICE.US NICE Ltd 20260901 0 106.81 109.74 105.65 106.59 394760 106.59 down down correct
NICHX.US NICHX 20260901 0 25.69 25.69 25.69 25.69 0 25.69
NIU.US Niu Technologies 20260901 0 2.01 2.01 1.96 1.98 94416 1.98 down down correct
NKSH.US National Bankshares Inc 20260901 0 40.92 41.19 38.7 40.205 31020 40.205 down down correct
NKTR.US Nektar Therapeutics 20260901 0 70.41 72.73 70.0001 71.75 301030 71.75 up up correct
NKTX.US Nkarta Inc 20260901 0 2.62 2.74 2.62 2.7 570372 2.7 up up correct
NMFC.US New Mountain Finance Corporation 20260901 0 7.61 7.63 7.46 7.48 631153 7.48 down up incorrect
NMIH.US NMI Holdings Inc 20260901 0 44.19 44.82 44.12 44.27 786766 44.27 up down incorrect
NMRK.US Newmark Group Inc 20260901 0 15.1 15.34 14.83 15.02 1688391 15.02 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260901 0 1.67 1.72 1.6 1.61 71497 1.61 down down correct
NNBR.US NN Inc 20260901 0 3.36 3.41 3.3 3.33 1052274 3.33 down down correct
NNDM.US Nano Dimension Ltd 20260901 0 1.58 1.585 1.55 1.56 1396715 1.56 down down correct
NNOX.US Nano 20260901 0 0.8 0.8099 0.775 0.7859 745526 0.7859 down down correct
NODK.US NI Holdings Inc 20260901 0 15.44 15.44 14.835 15.01 13450 15.01 down down correct
NOVT.US Novanta Inc 20260901 0 144.19 145.23 141.57 143.67 363569 143.67 down down correct
NPCE.US NeuroPace Inc 20260901 0 14.7 14.86 14.54 14.74 132800 14.74 up up correct
NRC.US National Research Corporation 20260901 0 20.94 21.385 20.43 20.44 71382 20.44 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260901 0 9.76 9.91 9.69 9.78 378765 9.78 up up correct
NRIM.US Northrim BanCorp Inc 20260901 0 25.42 25.71 25.13 25.38 104171 25.38 down down correct
NRIX.US Nurix Therapeutics Inc 20260901 0 25.47 26.11 25.47 26.04 1321524 26.04 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260901 0 12.17 12.17 12.17 12.17 0 12.17
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260901 0 12.38 12.38 12.38 12.38 0 12.38
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260901 0 12.37 12.37 12.37 12.37 0 12.37
NRXP.US NRx Pharmaceuticals Inc 20260901 0 3.45 3.51 3.42 3.44 392760 3.44 down down correct
NSIT.US Insight Enterprises Inc 20260901 0 155.98 155.98 153.57 154.07 227153 154.07 down down correct
NSPR.US InspireMD Inc 20260901 0 0.8645 0.9085 0.845 0.9085 45752 0.9085 up up correct
NSSC.US Napco Security Technologies Inc 20260901 0 36 36.37 34.9401 35.24 503179 35.24 down down correct
NSYS.US Nortech Systems Incorporated 20260901 0 11.5 11.6371 11.4663 11.55 9941 11.55 up up correct
NTAP.US NetApp Inc 20260901 0 184.99 185.2975 178.88 183.16 2363117 183.16 down down correct
NTCT.US NetScout Systems Inc 20260901 0 38.47 38.79 37.635 38 902030 38 down down correct
NTES.US NetEase Inc 20260901 0 120.2 121.535 119.8 120.07 496576 120.07 down down correct
NTGR.US NETGEAR Inc 20260901 0 20.93 21.14 20.45 20.87 292073 20.87 down down correct
NTIC.US Northern Technologies International Corporation 20260901 0 8.16 8.16 8 8 2390 8 down down correct
NTLA.US Intellia Therapeutics Inc 20260901 0 12.52 12.81 12.34 12.685 2170171 12.685 up up correct
NTNX.US Nutanix Inc 20260901 0 67.74 68.085 66.19 66.69 1810750 66.69 down down correct
NTRA.US Natera Inc 20260901 0 320.99 325 318.355 320.76 1208098 320.76 down down correct
NTRB.US Nutriband Inc. Common Stock 20260901 0 4.33 4.48 4.2701 4.345 18657 4.345 up up correct
NTRBW.US Nutriband Inc. Warrant 20260901 0 0.4365 0.45 0.35 0.35 5500 0.35 down down correct
NTRS.US Northern Trust Corporation 20260901 0 184.07 186.005 181.71 182.68 884485 182.68 down down correct
NTRSO.US Northern Trust Corporation 20260901 0 18.84 18.84 18.6 18.8 34954 18.8 down down correct
NTWK.US NetSol Technologies Inc 20260901 0 4.07 4.17 4.0261 4.09 32560 4.09 up up correct
NUWE.US Nuwellis Inc 20260901 0 0.76 0.7899 0.7572 0.7572 278290 0.7572 down up incorrect
NVAX.US Novavax Inc 20260901 0 9.2 10.261 9.19 10.12 10009720 10.12 up down incorrect
NVCR.US NovoCure Limited 20260901 0 17.36 17.875 17.29 17.38 769570 17.38 up down incorrect
NVDA.US NVIDIA Corporation 20260901 0 216.75 220.41 215.1 217.44 109756184 217.44 up down incorrect
NVEC.US NVE Corporation 20260901 0 96.48 99.435 96.2501 97.79 105046 97.79 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20260901 0 344.37 344.87 335.47 337.64 522842 337.64 down down correct
NVNO.US enVVeno Medical Corp 20260901 0 11.36 11.36 10.53 10.98 42202 10.98 down down correct
NVOS.US Novo Integrated Sciences Inc 20260901 0 0.0035 0.0035 0.0006 0.0006 100006 0.0006 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20260901 0 11.105 11.2399 10.8 10.94 9804547 10.94 down down correct
NVVE.US Nuvve Holding Corp 20260901 0 1.35 1.47 1.12 1.174 36715 1.174 down down correct
NWBI.US Northwest Bancshares Inc 20260901 0 15.26 15.375 15.0739 15.14 925989 15.14 down down correct
NWE.US NorthWestern Corporation 20260901 0 69.21 70.12 69.21 69.91 299765 69.91 up up correct
NWFL.US Norwood Financial Corp 20260901 0 34.115 34.31 33.87 33.97 36211 33.97 down down correct
NWL.US Newell Brands Inc 20260901 0 6.17 6.3 5.83 5.94 9245500 5.94 down down correct
NWPX.US Northwest Pipe Company 20260901 0 108.43 110.1177 106.965 109.08 283249 109.08 up down incorrect
NWS.US News Corporation 20260901 0 34.28 34.69 34.07 34.23 1392501 34.23 down up incorrect
NWSA.US News Corporation 20260901 0 30.57 30.955 30.54 30.63 3247238 30.63 up down incorrect
NXPI.US NXP Semiconductors N.V 20260901 0 221.7 223.16 217.3 222.4 3116738 222.4 up up correct
NXST.US Nexstar Media Group Inc 20260901 0 180.29 181.2799 177.09 177.84 277056 177.84 down down correct
NXTC.US NextCure Inc 20260901 0 6.38 6.86 6.16 6.8 112852 6.8 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20260901 0 1.54 1.5416 1.49 1.49 74712 1.49 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260901 0 37.9 38.01 37 37.5 33772 37.5 down up incorrect
OCC.US Optical Cable Corporation 20260901 0 13.23 13.43 12.89 13.13 95300 13.13 down down correct
OCCI.US OFS Credit Company Inc 20260901 0 2.55 2.6525 2.51 2.55 170821 2.55
OCFC.US OceanFirst Financial Corp 20260901 0 18.8 18.915 18.515 18.53 892524 18.53 down down correct
OCG.US Oriental Culture Holding LTD 20260901 0 1.53 1.6 1.53 1.58 34815 1.58 up up correct
OCGN.US Ocugen Inc 20260901 0 1.32 1.34 1.29 1.33 2172992 1.33 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260901 0 13.33 13.33 13.09 13.11 503775 13.11 down down correct
OCUL.US Ocular Therapeutix Inc 20260901 0 10.42 10.66 10.32 10.57 1578167 10.57 up up correct
ODFL.US Old Dominion Freight Line Inc 20260901 0 199.74 201.76 186.43 187.01 2494000 186.72 down up incorrect
OESX.US Orion Energy Systems Inc 20260901 0 22.61 23.4391 22.08 22.22 31750 22.22 down down correct
OFED.US Oconee Federal Financial Corp 20260901 0 23 23 23 23 0 23
OFIX.US Orthofix Medical Inc 20260901 0 9.39 9.64 9.32 9.43 491155 9.43 up up correct
OFLX.US Omega Flex Inc 20260901 0 26.5 26.505 26.01 26.14 25526 26.14 down up incorrect
OFS.US OFS Capital Corporation 20260901 0 3.61 3.96 3.61 3.86 97004 3.86 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260901 0 23.76 23.76 23.76 23.76 0 23.76
OGI.US OrganiGram Holdings Inc 20260901 0 1.2 1.21 1.17 1.18 140258 1.18 down up incorrect
OKTA.US Okta Inc 20260901 0 170 172.9314 162.01 166.43 4103809 166.43 down down correct
OLB.US The OLB Group Inc 20260901 0 0.2903 0.2976 0.2875 0.2916 62776 0.2916 up up correct
OLED.US Universal Display Corporation 20260901 0 82.03 84.46 81.4 82.41 769648 82.41 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260901 0 74.82 76.08 71.06 72.34 3083429 72.34 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260901 0 10.36 10.63 10.28 10.56 766050 10.56 up up correct
OM.US Outset Medical Inc 20260901 0 3.75 3.78 3.625 3.64 134028 3.64 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260901 0 98.9 100.68 97.4 97.62 99222 97.62 down down correct
OMCL.US Omnicell Inc 20260901 0 34.7 35.605 34.07 34.51 805496 34.51 down down correct
OMER.US Omeros Corporation 20260901 0 18.66 19.04 18.475 18.75 2042180 18.75 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20260901 0 0.84 0.8703 0.8205 0.8335 248196 0.8335 down down correct
ON.US ON Semiconductor Corporation 20260901 0 72.63 73.1 71.42 72.65 7704548 72.65 up up correct
ONB.US Old National Bancorp 20260901 0 25.52 25.69 25.09 25.18 2915180 25.18 down down correct
ONCY.US Oncolytics Biotech Inc 20260901 0 0.8313 0.8574 0.829 0.84 435067 0.84 up up correct
ONDS.US Ondas Holdings Inc 20260901 0 7.43 7.445 7 7.04 68030335 7.04 down down correct
ONEW.US OneWater Marine Inc 20260901 0 11.81 12 11.58 11.95 62237 11.95 up up correct
ONTX.US Onconova Therapeutics Inc 20260901 0 14.04 14.04 13.2384 13.27 2705 13.27 down down correct
OPBK.US OP Bancorp 20260901 0 14.97 15.1 14.92 14.99 35511 14.99 up up correct
OPCH.US Option Care Health Inc 20260901 0 23.45 23.88 23.45 23.64 1468208 23.64 up up correct
OPEN.US Opendoor Technologies Inc 20260901 0 3.072 3.14 3.03 3.04 29481313 3.04 down down correct
OPHC.US OptimumBank Holdings Inc 20260901 0 9 9.055 8.72 8.95 59924 8.95 down down correct
OPI.US Office Properties Income Trust 20260901 0 17.81 18.05 17.5 17.7 36350 17.7 down down correct
OPK.US OPKO Health Inc 20260901 0 1.47 1.53 1.47 1.52 3056003 1.52 up up correct
OPRA.US Opera Limited 20260901 0 18.84 19.025 18.64 18.77 275855 18.77 down down correct
OPRT.US Oportun Financial Corporation 20260901 0 7.27 7.3 7.08 7.13 218419 7.13 down down correct
OPRX.US OptimizeRx Corporation 20260901 0 7.995 8.03 7.7 7.86 115453 7.86 down down correct
ORGO.US Organogenesis Holdings Inc 20260901 0 1.7 1.71 1.62 1.63 1058915 1.63 down up incorrect
ORGS.US Orgenesis Inc 20260901 0 0.57 0.57 0.0327 0.35 8530 0.35 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20260901 0 12.82 13.06 12.77 12.89 646365 12.89 up up correct
ORLY.US O'Reilly Automotive Inc 20260901 0 89.23 89.23 87.55 87.95 4949133 87.95 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260901 0 5 5.15 4.8001 4.85 255326 4.85 down down correct
ORRF.US Orrstown Financial Services Inc 20260901 0 41.54 41.9475 40.95 41.28 83330 41.28 down down correct
OSBC.US Old Second Bancorp Inc 20260901 0 25.1 25.335 24.945 25.08 436360 25.08 down down correct
OSIS.US OSI Systems Inc 20260901 0 207.93 210.47 204.825 208.52 192270 208.52 up down incorrect
OSPN.US OneSpan Inc 20260901 0 16.25 16.41 15.785 15.88 300601 15.88 down down correct
OSS.US One Stop Systems Inc 20260901 0 10.12 10.28 9.85 9.97 863737 9.97 down down correct
OSUR.US OraSure Technologies Inc 20260901 0 3.63 3.655 3.52 3.53 328998 3.53 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260901 0 24.59 24.71 22.1 22.24 1596580 22.24 down down correct
OTEX.US Open Text Corporation 20260901 0 24.79 24.84 23.775 23.84 895284 23.84 down down correct
OTLK.US Outlook Therapeutics Inc 20260901 0 0.63 0.6408 0.6145 0.6231 3552702 0.6231 down down correct
OTLY.US Oatly Group AB 20260901 0 14.317 14.94 14.317 14.7 44647 14.7 up up correct
OTTR.US Otter Tail Corporation 20260901 0 90.43 90.6 89.2205 89.59 171831 89.59 down down correct
OVBC.US Ohio Valley Banc Corp 20260901 0 45.7 46.01 44.255 45.145 16742 45.145 down down correct
OVID.US Ovid Therapeutics Inc 20260901 0 2.64 2.78 2.64 2.76 1294889 2.76 up up correct
OVLY.US Oak Valley Bancorp 20260901 0 34 34 33.525 33.83 21855 33.83 down down correct
OWSCX.US OWSCX 20260901 0 19.17 19.17 19.17 19.17 0 19.17
OXBR.US Oxbridge Re Holdings Limited 20260901 0 1.3173 1.405 1.27 1.3 49467 1.3 down down correct
OXLC.US Oxford Lane Capital Corp 20260901 0 9.59 9.705 9.56 9.59 900416 9.59
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260901 0 24.3564 24.61 24.3201 24.45 965 24.45 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20260901 0 25.14 25.14 25.0159 25.04 7666 25.04 down up incorrect
OXSQ.US Oxford Square Capital Corp 20260901 0 1.35 1.36 1.31 1.34 1105388 1.34 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260901 0 24.075 24.075 24.075 24.075 0 24.075
OZK.US Bank OZK 20260901 0 49.02 49.29 48.235 48.38 1049678 48.38 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260901 0 16.02 16.06 15.91 15.99 65412 15.99 down down correct
PAA.US Plains All American Pipeline L.P 20260901 0 25.75 25.89 25.675 25.86 2294036 25.86 up up correct
PAAS.US Pan American Silver Corp 20260901 0 50 52.05 49.72 50 3403605 50
PACB.US Pacific Biosciences of California Inc 20260901 0 1.33 1.34 1.28 1.28 6026198 1.28 down down correct
PAGP.US Plains GP Holdings L.P 20260901 0 28.7 28.7 28.3 28.47 1524234 28.47 down down correct
PAHC.US Phibro Animal Health Corporation 20260901 0 37.77 38.72 37.63 38.25 0 38.13 up up correct
PALI.US Palisade Bio Inc 20260901 0 1.96 1.98 1.915 1.96 879445 1.96
PANL.US Pangaea Logistics Solutions Ltd 20260901 0 8 8.15 8 8.07 301997 8.07 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260901 0 374.62 375.92 357.26 362.09 9207300 362.09 down down correct
PASG.US Passage Bio Inc 20260901 0 4.4254 4.4446 4.4 4.44 1301 4.44 up up correct
PATK.US Patrick Industries Inc 20260901 0 81.83 83.34 80.76 81.3 417547 81.3 down down correct
PAVM.US PAVmed Inc 20260901 0 5.13 5.13 4.925 4.99 4211 4.99 down down correct
PAX.US Patria Investments Limited 20260901 0 11.16 11.38 10.86 11.25 1270312 11.25 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260901 0 7.1 7.12 7.1 7.1 2028007 7.1
PAYS.US PaySign Inc 20260901 0 12.39 12.5 12.08 12.395 633171 12.395 up up correct
PAYX.US Paychex Inc 20260901 0 127.34 127.98 125.165 125.64 1706944 125.64 down down correct
PBFS.US Pioneer Bancorp Inc 20260901 0 17.655 18.15 17.605 18.02 11003 18.02 up up correct
PBHC.US Pathfinder Bancorp Inc 20260901 0 16.01 16.02 15.57 15.57 2242 15.57 down down correct
PBYI.US Puma Biotechnology Inc 20260901 0 9.11 9.59 9.11 9.35 457965 9.35 up down incorrect
PCAR.US PACCAR Inc 20260901 0 124 124.14 121.805 122.45 2489874 122.45 down up incorrect
PCB.US PCB Bancorp 20260901 0 27.2 27.41 27.15 27.21 35963 27.21 up up correct
PCRX.US Pacira BioSciences Inc 20260901 0 26.01 26.5 25.975 26.47 437559 26.47 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260901 0 2.04 2.125 2.02 2.05 14396 2.05 up up correct
PCT.US PureCycle Technologies Inc 20260901 0 6.37 6.465 6.12 6.29 3609068 6.29 down down correct
PCTTU.US PureCycle Technologies Inc 20260901 0 11 11 11 11 0 11
PCTY.US Paylocity Holding Corporation 20260901 0 158.08 161.93 155.39 156.02 508159 156.02 down down correct
PCVX.US Vaxcyte Inc 20260901 0 60.29 62.14 60.06 60.81 1441135 60.81 up up correct
PCYO.US Pure Cycle Corporation 20260901 0 11.07 11.135 11 11.11 94874 11.11 up down incorrect
PDD.US Pinduoduo Inc 20260901 0 83.205 84.12 82.45 83.17 5821622 83.17 down down correct
PDEX.US Pro 20260901 0 61.9 63.195 59.92 61.4 92081 61.4 down up incorrect
PDFS.US PDF Solutions Inc 20260901 0 43.46 43.73 41.46 41.79 558955 41.79 down up incorrect
PDLB.US PDL Community Bancorp 20260901 0 20.23 20.56 19.87 19.92 111354 19.92 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260901 0 0.21 0.21 0.1972 0.204 591536 0.204 down up incorrect
PDSKX.US PDSKX 20260901 0 28.67 28.67 28.67 28.67 0 28.67
PDSRX.US PDSRX 20260901 0 28.38 28.38 28.38 28.38 0 28.38
PDSYX.US PDSYX 20260901 0 29.11 29.11 29.11 29.11 0 29.11
PEB.US PH 20260901 0 18.51 18.51 18.33 18.45 12332 18.45 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260901 0 43.79 43.99 42.775 43.2 15734 43.2 down down correct
PEBO.US Peoples Bancorp Inc 20260901 0 39.27 39.425 38.86 39.09 218799 39.09 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260901 0 38.65 38.98 38.53 38.92 685011 38.92 up down incorrect
PEGA.US Pegasystems Inc 20260901 0 36.26 37.31 36.1 36.68 4383796 36.68 up down incorrect
PENN.US Penn National Gaming Inc 20260901 0 16.77 16.77 16.235 16.4 3535336 16.4 down down correct
PEP.US PepsiCo Inc 20260901 0 141.25 141.43 139.385 139.79 5341485 139.79 down down correct
PERI.US Perion Network Ltd 20260901 0 9.67 9.75 9.225 9.42 668500 9.42 down down correct
PESI.US Perma 20260901 0 17.86 18.36 17.64 17.84 245470 17.84 down down correct
PETS.US PetMed Express Inc 20260901 0 1.88 1.88 1.81 1.83 61721 1.83 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260901 0 0.6 0.68 0.6 0.68 805 0.68 up up correct
PETZ.US TDH Holdings Inc 20260901 0 1.351 1.8 1.26 1.48 11435321 1.48 up up correct
PFALX.US PFALX 20260901 0 6.81 6.81 6.81 6.81 0 6.81
PFBC.US Preferred Bank 20260901 0 102.43 104.45 101.06 101.74 76342 101.74 down down correct
PFFLX.US PFFLX 20260901 0 6.81 6.81 6.81 6.81 0 6.81
PFG.US Principal Financial Group Inc 20260901 0 110.36 111.02 108.65 109.36 1244100 109.36 down down correct
PFIS.US Peoples Financial Services Corp 20260901 0 68.9 69.32 68.3 68.69 31500 68.69 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260901 0 6.81 6.81 6.81 6.81 0 6.81
PFLT.US PennantPark Floating Rate Capital Ltd 20260901 0 7.45 7.49 7.37 7.39 867411 7.39 down up incorrect
PFX.US Phenixfin Corporation 20260901 0 46.8 47.505 45.2 45.2 4307 45.2 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260901 0 24.1 24.1 24.075 24.075 5061 24.075 down up incorrect
PGC.US Peapack 20260901 0 44.6051 45.045 44.23 44.59 130367 44.59 down down correct
PGEN.US Precigen Inc 20260901 0 6.81 7 6.8 6.86 2805169 6.86 up up correct
PGNY.US Progyny Inc 20260901 0 25.49 26.09 25.46 25.66 764926 25.66 up up correct
PHAR.US Pharming Group NV 20260901 0 11.36 11.59 11.0292 11.11 34509 11.11 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260901 0 9.55 9.675 9.15 9.39 884970 9.39 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260901 0 1.08 1.11 1.055 1.1 279684 1.1 up up correct
PHUN.US Phunware Inc 20260901 0 2.08 2.08 2.05 2.06 64590 2.06 down down correct
PHVS.US Pharvaris N.V 20260901 0 34.45 35.07 33.8 34.93 394435 34.93 up up correct
PI.US Impinj Inc 20260901 0 170.21 171.98 164.6201 168.19 308494 168.19 down down correct
PIIVX.US PIIVX 20260901 0 52.44 52.44 52.44 52.44 0 52.44
PINC.US Premier Inc 20260901 0 49.6 49.7351 49.6 49.7351 516 49.7351 up down incorrect
PKBK.US Parke Bancorp Inc 20260901 0 33.71 33.7709 33.24 33.44 17717 33.44 down up incorrect
PKOH.US Park 20260901 0 45.1 45.16 43.6601 44.19 52899 44.19 down up incorrect
PLAB.US Photronics Inc 20260901 0 27.69 27.8533 27.06 27.33 2998667 27.33 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260901 0 8.8 8.9 8.36 8.45 1919581 8.45 down down correct
PLBC.US Plumas Bancorp 20260901 0 60.76 61.34 60.65 60.82 47119 60.82 up up correct
PLBY.US PLBY Group Inc 20260901 0 1.19 1.19 1.14 1.19 547948 1.19
PLCE.US The Children's Place Inc 20260901 0 2.46 2.65 2.42 2.51 348322 2.51 up up correct
PLMR.US Palomar Holdings Inc 20260901 0 132.88 134.41 131.04 131.86 176781 131.86 down up incorrect
PLPC.US Preformed Line Products Company 20260901 0 400.19 402.69 385.19 388.6 71608 388.6 down down correct
PLRX.US Pliant Therapeutics Inc 20260901 0 1.11 1.128 1.1 1.11 267479 1.11
PLSE.US Pulse Biosciences Inc 20260901 0 49.93 54.3898 49.16 52.09 1132377 52.09 up up correct
PLTK.US Playtika Holding Corp 20260901 0 2.235 2.255 2.165 2.2 2253078 2.2 down down correct
PLUG.US Plug Power Inc 20260901 0 2.11 2.15 2.06 2.09 46490610 2.09 down down correct
PLUS.US ePlus inc 20260901 0 87.45 89.99 86.07 86.58 192489 86.58 down down correct
PLXS.US Plexus Corp 20260901 0 239.47 241.3 234.395 238.57 325081 238.57 down down correct
PMAAX.US PMAAX 20260901 0 9.9 9.9 9.9 9.9 0 9.9
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260901 0 0.49 0.509 0.4801 0.4881 55145 0.4881 down down correct
PMFLX.US PMFLX 20260901 0 9.9 9.9 9.9 9.9 0 9.9
PMT.US PC 20260901 0 18.04 18.04 17.87 17.87 24563 17.87 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260901 0 28.9 29.29 28.015 28.34 74910 28.34 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260901 0 1.15 1.31 1.115 1.29 6795199 1.29 up up correct
PNBK.US Patriot National Bancorp Inc 20260901 0 1.05 1.08 1.025 1.06 252528 1.06 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260901 0 99.73 100.44 96.7105 97.03 1335083 97.03 down down correct
PNNT.US PennantPark Investment Corporation 20260901 0 3.75 3.78 3.68 3.73 1186714 3.73 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260901 0 213.4 219.9 210.08 217.84 204200 217.84 up up correct
PNTG.US The Pennant Group Inc 20260901 0 36.88 37.98 36.6665 37.74 242849 37.74 up down incorrect
PODD.US Insulet Corporation 20260901 0 149.99 151.16 146.81 148.38 1287761 148.38 down up incorrect
POLA.US Polar Power Inc 20260901 0 1.39 1.4 1.34 1.4 76080 1.4 up down incorrect
POOL.US Pool Corporation 20260901 0 185.13 186.72 181.56 182.76 935866 182.76 down up incorrect
POW.US Powered Brands 20260901 0 25.03 25.46 25.03 25.1437 37464 25.1437 up up correct
POWI.US Power Integrations Inc 20260901 0 50.5 50.78 49.29 49.78 2531800 49.78 down down correct
POWL.US Powell Industries Inc 20260901 0 177.12 180.65 171.03 172.14 738874 172.14 down down correct
POWW.US AMMO Inc 20260901 0 2.15 2.185 2.14 2.18 441245 2.18 up up correct
POWWP.US AMMO Inc 20260901 0 23.6 23.86 23.6 23.705 3289 23.705 up up correct
PPBT.US Purple Biotech Ltd 20260901 0 1.7 1.7433 1.47 1.66 59980 1.66 down down correct
PPC.US Pilgrim's Pride Corporation 20260901 0 31.56 31.94 30.995 31.09 1120214 31.09 down down correct
PPIH.US Perma 20260901 0 27.2 27.52 26.77 27 65799 27 down down correct
PPSI.US Pioneer Power Solutions Inc 20260901 0 2.86 2.9346 2.8519 2.86 38947 2.86
PPTA.US Midas Gold Corp. 20260901 0 24.18 24.875 23.46 23.5 1156808 23.5 down down correct
PRAA.US PRA Group Inc 20260901 0 18.66 18.72 18.26 18.34 377740 18.34 down down correct
PRAX.US Praxis Precision Medicines Inc 20260901 0 350 355.4899 347.96 353.44 305815 353.44 up up correct
PRCH.US Porch Group Inc 20260901 0 16.94 17.8 16.87 17.355 1830795 17.355 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260901 0 21.15 21.215 20.33 20.91 1070068 20.91 down down correct
PRDO.US Perdoceo Education Corporation 20260901 0 33.11 34.05 32.89 32.99 665800 32.99 down down correct
PRFX.US PainReform Ltd 20260901 0 0.9554 0.9616 0.94 0.9512 21258 0.9512 down down correct
PRGS.US Progress Software Corporation 20260901 0 45.08 46.08 44.8 45.22 999104 45.22 up up correct
PRIM.US Primoris Services Corporation 20260901 0 71.36 73.19 70.1225 72.25 1194785 72.25 up up correct
PRIVX.US Sharespost 100 Fund 20260901 0 51.45 51.45 51.45 51.45 0 51.45
PRLD.US Prelude Therapeutics Incorporated 20260901 0 5.55 5.61 5.25 5.49 538435 5.49 down down correct
PRLVX.US PRLVX 20260901 0 50.39 50.39 50.39 50.39 0 50.39
PROF.US Profound Medical Corp 20260901 0 6.78 6.935 6.73 6.8 62346 6.8 up up correct
PROV.US Provident Financial Holdings Inc 20260901 0 18.3447 18.3447 18.09 18.31 11738 18.31 down down correct
PRPH.US ProPhase Labs Inc 20260901 0 0.021 0.021 0.021 0.021 581 0.021
PRPL.US Purple Innovation Inc 20260901 0 3.96 3.96 3.73 3.73 25058 3.73 down down correct
PRPO.US Precipio Inc 20260901 0 27.41 28.8 27.06 27.765 211237 27.765 up up correct
PRQR.US ProQR Therapeutics N.V 20260901 0 2.13 2.15 2.07 2.12 569343 2.12 down down correct
PRTA.US Prothena Corporation plc 20260901 0 9.28 9.63 9.26 9.61 267669 9.61 up up correct
PRTH.US Priority Technology Holdings Inc 20260901 0 5.25 5.375 5.2 5.25 400621 5.25
PRTS.US CarParts.com Inc 20260901 0 7.48 7.82 7.2694 7.48 36883 7.48
PRVA.US Privia Health Group Inc 20260901 0 20.33 21.025 20.33 20.64 1068790 20.64 up up correct
PSA.US PQ 20260901 0 14.56 14.6 14.52 14.55 28746 14.55 down down correct
PSEC.US Prospect Capital Corporation 20260901 0 2.27 2.28 2.21 2.21 3667940 2.21 down down correct
PSHG.US Performance Shipping Inc 20260901 0 1.69 1.73 1.69 1.72 46620 1.72 up up correct
PSMT.US PriceSmart Inc 20260901 0 168.69 172.4776 167.83 172.05 284415 172.05 up up correct
PSNL.US Personalis Inc 20260901 0 17.13 17.3756 16.82 17.06 3617714 17.06 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260901 0 17.5 17.5 17.5 17.5 0 17.5
PTC.US PTC Inc 20260901 0 153.47 155.58 152.235 152.81 692596 152.81 down down correct
PTCT.US PTC Therapeutics Inc 20260901 0 69.42 70.84 69.05 70.56 691014 70.56 up up correct
PTEN.US Patterson 20260901 0 12.76 12.9 12.48 12.79 7685800 12.79 up up correct
PTGX.US Protagonist Therapeutics Inc 20260901 0 147.75 150 144.725 146.49 534120 146.49 down down correct
PTIX.US Protagenic Therapeutics Inc 20260901 0 1.225 1.24 1.13 1.19 26153 1.19 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260901 0 4.53 4.53 4.34 4.41 1110037 4.41 down down correct
PTON.US Peloton Interactive Inc 20260901 0 5.3 5.3151 5.08 5.09 9225554 5.09 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260901 0 0.005 0.005 0.0036 0.004 21040 0.004 down down correct
PUBM.US PubMatic Inc 20260901 0 16.43 16.44 16.15 16.27 514394 16.27 down up incorrect
PUCK.US Goal Acquisitions Corp 20260901 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260901 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260901 0 1.525 1.525 1.525 1.525 879 1.525
PWP.US Perella Weinberg Partners 20260901 0 16.28 17.19 16.13 16.4 1125169 16.4 up down incorrect
PXLW.US Pixelworks Inc 20260901 0 6.82 6.93 6.8001 6.88 28614 6.88 up down incorrect
PXS.US Pyxis Tankers Inc 20260901 0 5.965 6.425 5.7761 6.23 1078008 6.23 up down incorrect
PYPD.US PolyPid Ltd 20260901 0 5.17 5.55 5.14 5.33 241997 5.33 up down incorrect
PYPL.US PayPal Holdings Inc 20260901 0 52.39 52.92 52.27 52.4 9916813 52.4 up down incorrect
PYXS.US Pyxis Oncology Inc. 20260901 0 3.24 3.57 3.18 3.44 589133 3.44 up up correct
PZZA.US Papa John's International Inc 20260901 0 23.32 23.855 22.655 22.71 1095193 22.71 down down correct
QCOM.US QUALCOMM Incorporated 20260901 0 165.47 167.29 162.21 166.61 8908364 166.61 up down incorrect
QCRH.US QCR Holdings Inc 20260901 0 99.15 100.7 98.62 99 129751 99 down up incorrect
QDEL.US Quidel Corporation 20260901 0 14.43 14.57 13.6 13.75 892650 13.75 down up incorrect
QFIN.US 360 DigiTech Inc 20260901 0 8.65 8.7 8.355 8.38 2898347 8.38 down up incorrect
QH.US Quhuo Limited 20260901 0 4.17 4.17 4.12 4.12 2560 4.12 down up incorrect
QLYS.US Qualys Inc 20260901 0 183.25 187.525 176.28 177.01 841020 177.01 down down correct
QMCO.US Quantum Corporation 20260901 0 23.85 24.6764 23.06 24.17 858324 24.17 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260901 0 5.9 6.58 5.75 6.51 275200 6.51 up up correct
QNST.US QuinStreet Inc 20260901 0 19.23 19.5 18.66 18.94 1071928 18.94 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260901 0 30.51 30.78 30.51 30.61 77904 30.61 up up correct
QRHC.US Quest Resource Holding Corporation 20260901 0 1.38 1.3986 1.38 1.38 4515 1.38
QRVO.US Qorvo Inc 20260901 0 95.03 96.865 93.67 96.4 779528 96.4 up up correct
QSI.US Quantum 20260901 0 0.75 0.7768 0.7499 0.7573 1502199 0.7573 up down incorrect
QTRX.US Quanterix Corporation 20260901 0 2.59 2.62 2.5 2.51 903478 2.51 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260901 0 7.996 8.1161 7.83 7.9 5811623 7.9 down up incorrect
QUIK.US QuickLogic Corporation 20260901 0 10.5 10.59 10.25 10.56 286909 10.56 up down incorrect
QURE.US uniQure N.V 20260901 0 48.63 48.8475 47.29 47.86 748788 47.86 down down correct
RAIL.US FreightCar America Inc 20260901 0 6.84 6.87 6.57 6.69 189623 6.69 down down correct
RAIN.US Rain Therapeutics Inc 20260901 0 0.9 1.0833 0.8302 0.8875 1572788 0.8875 down down correct
RAM.US Aries I Acquisition Corp 20260901 0 12.01 12.5699 11.61 11.86 8106533 11.86 down down correct
RAND.US Rand Capital Corporation 20260901 0 10.83 10.83 10.5 10.79 3565 10.79 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260901 0 0.85 0.9019 0.8439 0.8645 1155514 0.8645 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260901 0 25.215 25.85 25.105 25.81 1871098 25.81 up up correct
RAVE.US RAVE Restaurant Group Inc 20260901 0 3.1 3.1 3.04 3.09 32611 3.09 down down correct
RBB.US RBB Bancorp 20260901 0 25.87 26.1 25.34 25.87 93379 25.87
RBBN.US Ribbon Communications Inc 20260901 0 1.97 1.98 1.94 1.955 595727 1.955 down down correct
RBCAA.US Republic Bancorp Inc 20260901 0 93.58 94.99 92.88 94.71 159901 94.71 up up correct
RBCN.US Rubicon Technology Inc 20260901 0 6.26 6.26 6.26 6.26 0 6.26
RBKB.US Rhinebeck Bancorp Inc 20260901 0 12.61 12.73 12.51 12.58 124627 12.58 down down correct
RCAT.US Red Cat Holdings Inc 20260901 0 8.33 8.5 8.2 8.25 4783750 8.25 down down correct
RCEL.US AVITA Medical Inc 20260901 0 10.02 10.29 9.97 10.07 142648 10.07 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260901 0 8.58 8.58 8.58 8.58 0 8.58
RCICX.US Resource Credit Income Fund Class C 20260901 0 8.71 8.71 8.71 8.71 0 8.71
RCIIX.US Resource Credit Income Fund Class I Shar 20260901 0 8.58 8.58 8.58 8.58 0 8.58
RCILX.US RCILX 20260901 0 8.59 8.59 8.59 8.59 0 8.59
RCIWX.US Resource Credit Income Fund Class W Shar 20260901 0 8.58 8.58 8.58 8.58 0 8.58
RCKT.US Rocket Pharmaceuticals Inc 20260901 0 3.72 3.805 3.674 3.73 948721 3.73 up up correct
RCKY.US Rocky Brands Inc 20260901 0 44.55 45.18 44.33 44.59 36551 44.59 up up correct
RCMT.US RCM Technologies Inc 20260901 0 41.6 42.2924 40.43 41.92 58954 41.92 up up correct
RCON.US Recon Technology Ltd 20260901 0 1.49 1.55 1.4 1.48 271000 1.48 down down correct
RDCM.US RADCOM Ltd 20260901 0 10.13 10.17 9.93 10.01 147553 10.01 down down correct
RDHL.US RedHill Biopharma Ltd 20260901 0 0.882 0.9 0.78 0.87 3688403 0.87 down down correct
RDI.US Reading International Inc 20260901 0 2.13 2.13 2.06 2.06 37458 2.06 down down correct
RDIB.US Reading International Inc 20260901 0 13.69 19.58 13.0501 17.7 124043 17.7 up up correct
RDNT.US RadNet Inc 20260901 0 75.8 76.63 74.8125 75.52 762969 75.52 down down correct
RDVT.US Red Violet Inc 20260901 0 73.7 76.18 72.49 75.56 349623 75.56 up up correct
RDWR.US Radware Ltd 20260901 0 28.43 28.51 27.69 27.93 183777 27.93 down down correct
REAL.US The RealReal Inc 20260901 0 10 10.17 9.8659 10.01 3050344 10.01 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260901 0 18.7 18.8 17.76 18.07 1013457 18.07 down down correct
REED.US Reed's Inc 20260901 0 0.8886 0.92 0.84 0.87 750224 0.87 down down correct
REFR.US Research Frontiers Incorporated 20260901 0 0.4656 0.4696 0.4287 0.444 391925 0.444 down down correct
REG.US Regency Centers Corporation 20260901 0 75.13 76.07 75.02 76.06 1490784 76.06 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260901 0 808.86 824.63 804.32 823.82 673082 823.82 up up correct
REKR.US Rekor Systems Inc 20260901 0 0.5544 0.5544 0.5162 0.518 1891926 0.518 down up incorrect
RELL.US Richardson Electronics Ltd 20260901 0 17.07 17.09 16.314 16.69 174987 16.69 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260901 0 26.25 26.86 25.58 25.71 4507552 25.71 down down correct
REPL.US Replimune Group Inc 20260901 0 15.24 15.71 14.97 15.67 1778212 15.67 up up correct
RETO.US ReTo Eco 20260901 0 1.36 1.41 1.13 1.26 153180 1.26 down down correct
REYN.US Reynolds Consumer Products Inc 20260901 0 23.15 23.245 22.615 22.68 2071810 22.68 down down correct
RFIL.US RF Industries Ltd 20260901 0 10.3 10.5027 10.01 10.06 149077 10.06 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260901 0 5.38 5.51 5.22 5.5 102054 5.5 up up correct
RGCO.US RGC Resources Inc 20260901 0 21.37 21.685 21.2 21.57 13198 21.57 up up correct
RGEN.US Repligen Corporation 20260901 0 179.315 182.5692 167.42 170.02 1405053 170.02 down up incorrect
RGLD.US Royal Gold Inc 20260901 0 253.655 261.04 252.665 254.09 677846 254.09 up up correct
RGNX.US REGENXBIO Inc 20260901 0 9.38 9.6162 9.28 9.32 782692 9.32 down up incorrect
RGP.US Resources Connection Inc 20260901 0 4.18 4.24 4.105 4.14 315613 4.14 down down correct
RIBT.US RiceBran Technologies 20260901 0 0.0002 0.0002 0.0002 0.0002 371 0.0002
RICK.US RCI Hospitality Holdings Inc 20260901 0 28.87 29.33 28.74 29.03 44650 29.03 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260901 0 46.15 47.85 46.15 47.5 205505 47.5 up down incorrect
RILY.US B. Riley Financial Inc 20260901 0 6.83 6.88 6.7001 6.75 549342 6.75 down down correct
RILYN.US B. Riley Financial Inc 20260901 0 25.16 25.16 25.14 25.14 35741 25.14 down up incorrect
RILYP.US B. Riley Financial Inc 20260901 0 12.662 12.95 12.55 12.88 10460 12.88 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260901 0 21.68 21.909 21.55 21.88 23248 21.88 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260901 0 20.6 20.805 20.5 20.805 286916 20.805 up up correct
RIOT.US Riot Blockchain Inc 20260901 0 18.395 18.54 17.68 17.79 14276655 17.79 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260901 0 15.69 15.8501 15.375 15.535 15983799 15.535 down down correct
RKDA.US Arcadia Biosciences Inc 20260901 0 0.5051 0.5399 0.4897 0.5037 68274 0.5037 down down correct
RKLB.US Rocket Lab USA Inc. 20260901 0 62.085 63.9352 61.93 62.54 14156543 62.54 up up correct
RLAY.US Relay Therapeutics Inc 20260901 0 18.15 18.68 17.96 18.49 1513846 18.49 up up correct
RLMD.US Relmada Therapeutics Inc 20260901 0 4.31 4.51 4.31 4.46 944057 4.46 up up correct
RLYB.US Rallybio Corporation Common Stock 20260901 0 17.05 17.05 16.67 16.69 11178 16.69 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260901 0 15.82 15.94 15.66 15.68 60183 15.68 down down correct
RMBS.US Rambus Inc 20260901 0 84.96 85.3 82.97 84.4 1845824 84.4 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260901 0 1.062 1.09 1.02 1.06 33742 1.06 down down correct
RMNI.US Rimini Street Inc 20260901 0 5.53 5.6 5.16 5.2 421205 5.2 down down correct
RMR.US The RMR Group Inc 20260901 0 19.28 19.3694 19.125 19.22 82237 19.22 down down correct
RMTI.US Rockwell Medical Inc 20260901 0 8.28 8.2821 7.9 8.045 25003 8.045 down down correct
RNA.US Avidity Biosciences Inc 20260901 0 13.24 13.92 13.2 13.77 178348 13.77 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260901 0 2.08 2.3498 2.04 2.06 98170 2.06 down down correct
RNST.US Renasant Corporation 20260901 0 40.89 40.97 39.8775 39.93 581695 39.93 down down correct
RNW.US Renew Energy Global PLC 20260901 0 6.8 6.82 6.8 6.8 2329595 6.8
RNXT.US RenovoRx Inc. Common Stock 20260901 0 1.91 2.2 1.83 2.11 3297173 2.11 up up correct
ROAD.US Construction Partners Inc 20260901 0 105 107.0499 98.5791 100.56 799951 100.56 down down correct
ROCK.US Gibraltar Industries Inc 20260901 0 44.78 44.78 42.27 42.86 218809 42.86 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260901 0 34.64 34.95 34.26 34.52 6905940 34.52 down up incorrect
ROKU.US Roku Inc 20260901 0 155.96 157.53 155.5 155.53 2013548 155.53 down down correct
ROOT.US Root Inc 20260901 0 54.63 56.31 53.76 55.1 156922 55.1 up up correct
ROST.US Ross Stores Inc 20260901 0 224.916 229.86 224.498 229.24 2099220 229.24 up up correct
RPAY.US Repay Holdings Corporation 20260901 0 3.55 3.585 3.5 3.51 240411 3.51 down down correct
RPD.US Rapid7 Inc 20260901 0 12.94 13.175 11.995 12.01 2045619 12.01 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260901 0 1.53 1.53 1.47 1.5 167491 1.5 down down correct
RPRX.US Royalty Pharma plc 20260901 0 61.815 62.58 61.73 62.32 2629278 62.32 up down incorrect
RRBI.US Red River Bancshares Inc 20260901 0 100.25 100.825 99.7 100.15 54431 100.15 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260901 0 9 9.145 8.39 8.46 334096 8.46 down down correct
RRR.US Red Rock Resorts Inc 20260901 0 56.16 56.73 55.43 56.1 983783 56.1 down down correct
RSSS.US Research Solutions Inc 20260901 0 2.2501 2.2599 2.16 2.16 20775 2.16 down down correct
RSVR.US Reservoir Media Inc 20260901 0 9.78 9.83 9.6 9.63 48755 9.63 down down correct
RUN.US Sunrun Inc 20260901 0 8.31 8.435 8.2208 8.37 6288737 8.37 up up correct
RUSHA.US Rush Enterprises Inc 20260901 0 50.99 52.2 48.18 48.75 728300 48.75 down down correct
RUSHB.US Rush Enterprises Inc 20260901 0 51.5 52.62 48.54 49.46 67700 49.46 down down correct
RVMD.US Revolution Medicines Inc 20260901 0 205.5 210.255 202.54 209.87 1829332 209.87 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260901 0 0.48 0.52 0.48 0.51 8093 0.51 up down incorrect
RVSB.US Riverview Bancorp Inc 20260901 0 5.2 5.2 5.13 5.15 27544 5.15 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260901 0 6.65 6.7 6.6 6.61 321890 6.61 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260901 0 3.3499 3.38 3.2801 3.33 9758147 3.33 down up incorrect
RXST.US RxSight Inc. Common Stock 20260901 0 7.28 7.44 6.955 6.99 988922 6.99 down down correct
RXT.US Rackspace Technology Inc 20260901 0 3.04 3.09 2.97 3 6171956 3 down down correct
RYAAY.US Ryanair Holdings plc 20260901 0 54.92 55.11 53.74 53.82 724552 53.82 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260901 0 105.79 108.43 104.09 104.74 322693 104.74 down up incorrect
RZLT.US Rezolute Inc 20260901 0 4.64 4.71 4.43 4.5 1019751 4.5 down down correct
SABR.US Sabre Corporation 20260901 0 2.14 2.15 1.99 2.01 2911249 2.01 down down correct
SABS.US SAB Biotherapeutics Inc 20260901 0 3.65 3.749 3.65 3.7 202266 3.7 up up correct
SABSW.US SAB Biotherapeutics Inc 20260901 0 0.0237 0.0266 0.0237 0.0237 1407 0.0237
SAFT.US Safety Insurance Group Inc 20260901 0 103.1 103.41 103.05 103.16 153149 103.16 up up correct
SAIA.US Saia Inc 20260901 0 352.43 355.88 330.99 331.62 484950 331.62 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260901 0 10.05 10.2 9.78 10.17 62397 10.17 up down incorrect
SANA.US Sana Biotechnology Inc 20260901 0 3.835 3.915 3.72 3.83 1695153 3.83 down up incorrect
SANM.US Sanmina Corporation 20260901 0 194.23 195.18 186.885 187.3 827784 187.3 down down correct
SBAC.US SBA Communications Corporation 20260901 0 189.66 191.065 187.105 188.81 747435 188.81 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260901 0 33.85 33.97 32.99 33.04 769244 33.04 down down correct
SBET.US Sharplink Gaming Ltd 20260901 0 8.29 8.46 8.08 8.15 6518100 8.15 down down correct
SBFG.US SB Financial Group Inc 20260901 0 27.7 28.03 26.7537 27.79 17612 27.79 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260901 0 14.04 14.17 13.775 13.86 343928 13.86 down down correct
SBLK.US Star Bulk Carriers Corp 20260901 0 30.99 31.37 30.7001 31.05 1173492 31.05 up up correct
SBNY.US Signature Bank 20260901 0 0.2 0.32 0.2 0.32 4000 0.32 up up correct
SBRA.US Sabra Health Care REIT Inc 20260901 0 20.56 20.965 20.49 20.94 2175163 20.94 up up correct
SBSI.US Southside Bancshares Inc 20260901 0 31.68 31.69 31.36 31.42 137937 31.42 down down correct
SBUX.US Starbucks Corporation 20260901 0 106.12 107.18 105.39 106.15 4569425 106.15 up up correct
SCHL.US Scholastic Corporation 20260901 0 38.26 38.78 38.17 38.44 292100 38.44 up up correct
SCKT.US Socket Mobile Inc 20260901 0 0.615 0.63 0.59 0.6018 295452 0.6018 down down correct
SCOR.US comScore Inc 20260901 0 5.21 5.3114 5.09 5.12 22021 5.12 down down correct
SCSC.US ScanSource Inc 20260901 0 56.56 57.31 55.785 56.24 198323 56.24 down down correct
SCYX.US SCYNEXIS Inc 20260901 0 5.33 5.34 5.11 5.17 76079 5.17 down down correct
SDGR.US Schrödinger Inc 20260901 0 19.25 20.99 19.2425 20.84 1504478 20.84 up down incorrect
SEAC.US SeaChange International Inc 20260901 0 3.1 3.1 3.1 3.1 0 3.1
SEAT.US Vivid Seats Inc. Class A Common Stock 20260901 0 5.92 6.3 5.82 6.04 117424 6.04 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260901 0 0.03 0.03 0.03 0.03 0 0.03
SEDG.US SolarEdge Technologies Inc 20260901 0 31.87 33.07 31.6 32.49 2534857 32.49 up down incorrect
SEED.US Origin Agritech Limited 20260901 0 1.0098 1.0098 0.9806 1 3076 1 down down correct
SEER.US Seer Inc 20260901 0 1.96 1.98 1.93 1.94 411462 1.94 down down correct
SEIC.US SEI Investments Company 20260901 0 110.57 111.15 109.42 109.54 649594 109.54 down down correct
SELF.US Global Self Storage Inc 20260901 0 5.3 5.4297 5.25 5.25 30534 5.25 down down correct
SENEA.US Seneca Foods Corporation 20260901 0 198.48 204.48 198.21 204.04 114556 204.04 up up correct
SENEB.US Seneca Foods Corporation 20260901 0 193.67 193.67 193.67 193.67 238 193.67
SERA.US Sera Prognostics Inc. Class A Common Stock 20260901 0 2.09 2.16 2.08 2.08 14669 2.08 down down correct
SFBC.US Sound Financial Bancorp Inc 20260901 0 46.8 47.275 46.8 47.25 1899 47.25 up up correct
SFBS.US ServisFirst Bancshares Inc 20260901 0 42.96 43.12 41.17 41.53 559436 41.53 down down correct
SFIX.US Stitch Fix Inc 20260901 0 3.13 3.165 3 3.01 1583624 3.01 down down correct
SFM.US Sprouts Farmers Market Inc 20260901 0 82.11 85.37 80.2 80.81 1655244 80.81 down down correct
SFNC.US Simmons First National Corporation 20260901 0 22.55 22.7 22.165 22.23 1061021 22.23 down down correct
SFST.US Southern First Bancshares Inc 20260901 0 60.745 61.59 60.48 60.79 67804 60.79 up up correct
SGA.US Saga Communications Inc 20260901 0 8.81 8.9399 8.6 8.67 32714 8.67 down down correct
SGC.US Superior Group of Companies Inc 20260901 0 11.93 12.39 11.78 12.19 42906 12.19 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260901 0 8.39 8.53 8.18 8.19 132994 8.19 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260901 0 12.42 12.57 11.9204 12.26 966176 12.26 down down correct
SGRP.US SPAR Group Inc 20260901 0 0.685 0.6973 0.6656 0.68 46923 0.68 down down correct
SGRY.US Surgery Partners Inc 20260901 0 13.89 15.08 13.78 14.6 3962459 14.6 up up correct
SHBI.US Shore Bancshares Inc 20260901 0 22.89 23.36 22.56 22.61 0 22.47 down down correct
SHC.US Sotera Health Company 20260901 0 18.82 18.9 18.43 18.68 1538506 18.68 down down correct
SHEN.US Shenandoah Telecommunications Company 20260901 0 12.27 12.47 12.11 12.2 472445 12.2 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260901 0 17.7 18.17 17.42 18.01 273858 18.01 up up correct
SHLS.US Shoals Technologies Group Inc 20260901 0 6.69 6.88 6.6701 6.7 4001153 6.7 up up correct
SHO.US PI 20260901 0 21.61 21.72 21.61 21.7 28448 21.7 up up correct
SHOO.US Steven Madden Ltd 20260901 0 42.53 42.79 41.4 41.44 929125 41.44 down down correct
SIBN.US SI 20260901 0 19.12 19.46 18.62 18.92 561078 18.92 down down correct
SIEB.US Siebert Financial Corp 20260901 0 2.22 2.53 2.14 2.5 185600 2.5 up up correct
SIFY.US Sify Technologies Limited 20260901 0 14.66 15.162 14.21 14.21 23085 14.21 down up incorrect
SIGA.US SIGA Technologies Inc 20260901 0 3.13 3.275 3.105 3.24 1076942 3.24 up down incorrect
SIGI.US Selective Insurance Group Inc 20260901 0 91.91 92.255 90.85 91.21 302189 91.21 down up incorrect
SIGIP.US Selective Insurance Group Inc 20260901 0 15.462 15.529 15.285 15.29 7000 15.29 down up incorrect
SILC.US Silicom Ltd 20260901 0 42 43.635 39.9 40.06 143935 40.06 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260901 0 240.09 243.765 230.02 237.35 673944 237.35 down down correct
SINT.US Sintx Technologies Inc 20260901 0 1.51 1.51 1.4602 1.49 24907 1.49 down down correct
SIRI.US Sirius XM Holdings Inc 20260901 0 27.87 28.375 27.51 27.62 4008638 27.62 down down correct
SITM.US SiTime Corporation 20260901 0 551.34 558.94 536.1101 552.75 315283 552.75 up up correct
SJ.US Scienjoy Holding Corporation 20260901 0 1 1 0.945 1 900 1
SKIN.US The Beauty Health Company 20260901 0 0.6646 0.689 0.6588 0.675 282187 0.675 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260901 0 1.35 1.38 1.28 1.31 138685 1.31 down down correct
SKYW.US SkyWest Inc 20260901 0 94.01 95.235 93.11 93.34 290223 93.34 down down correct
SLAB.US Silicon Laboratories Inc 20260901 0 218.63 219.33 218.63 219.12 254767 219.12 up up correct
SLDB.US Solid Biosciences Inc 20260901 0 9.44 9.95 9.37 9.88 803305 9.88 up up correct
SLGL.US Sol 20260901 0 70.26 72.7 69.02 69.52 130151 69.52 down down correct
SLGN.US Silgan Holdings Inc 20260901 0 41.27 41.98 41.04 41.41 1122300 41.41 up up correct
SLM.US SLM Corporation 20260901 0 25.94 26.365 25.61 25.77 1644316 25.77 down down correct
SLMBP.US SLM Corporation 20260901 0 75.02 75.02 73.845 74.83 2736 74.83 down down correct
SLN.US Silence Therapeutics plc 20260901 0 13.49 14.89 13.26 14.74 1134357 14.74 up up correct
SLNG.US Stabilis Solutions Inc 20260901 0 6.02 7.06 6.02 6.59 134319 6.59 up up correct
SLNH.US Soluna Holdings Inc 20260901 0 1.04 1.085 1.04 1.05 7092680 1.05 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260901 0 11.91 12.425 11.91 12.35 1921 12.35 up up correct
SLP.US Simulations Plus Inc 20260901 0 18.39 18.42 18.39 18.42 170728 18.42 up up correct
SLRC.US SLR Investment Corp 20260901 0 12.81 12.82 12.63 12.645 331235 12.645 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260901 0 13.02 13.39 12.6401 13.22 5895429 13.22 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260901 0 73.25 74.08 72.4 72.63 81686 72.63 down down correct
SMBK.US SmartFinancial Inc 20260901 0 50.37 51.13 49.79 50 157407 50 down down correct
SMCI.US Super Micro Computer Inc 20260901 0 36.39 37.15 35.72 36.71 26414549 36.71 up up correct
SMID.US Smith 20260901 0 26.32 27.325 25.64 25.64 18190 25.64 down down correct
SMMT.US Summit Therapeutics Inc 20260901 0 13.38 14.475 13.37 14.16 4385782 14.16 up up correct
SMPL.US The Simply Good Foods Company 20260901 0 11.31 11.82 11.23 11.38 2589337 11.38 up up correct
SMSI.US Smith Micro Software Inc 20260901 0 2.84 2.93 2.84 2.84 11893 2.84
SMTC.US Semtech Corporation 20260901 0 127.63 134.7398 124.83 132.27 2324887 132.27 up up correct
SMTI.US Sanara MedTech Inc 20260901 0 34.89 34.89 34.735 34.79 192006 34.79 down down correct
SNAX.US Stryve Foods Inc 20260901 0 0.0011 0.0011 0.0011 0.0011 690 0.0011
SNBR.US Sleep Number Corporation 20260901 0 0.027 0.034 0.0206 0.0221 180778 0.0221 down down correct
SND.US Smart Sand Inc 20260901 0 5.3 5.37 5.16 5.21 188720 5.21 down down correct
SNDL.US Sundial Growers Inc 20260901 0 1.35 1.38 1.345 1.36 1053894 1.36 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260901 0 19.29 20.15 19.09 20.1 1405809 20.1 up up correct
SNES.US SenesTech Inc 20260901 0 1.0772 1.08 1.0502 1.08 17761 1.08 up up correct
SNEX.US StoneX Group Inc 20260901 0 67.55 69.41 67.03 67.81 561963 67.81 up up correct
SNFCA.US Security National Financial Corporation 20260901 0 8.67 8.8288 8.64 8.72 24908 8.72 up up correct
SNGX.US Soligenix Inc 20260901 0 0.374 0.3895 0.3712 0.376 120227 0.376 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260901 0 1.28 1.31 1.26 1.29 72507 1.29 up up correct
SNPS.US Synopsys Inc 20260901 0 428 430.875 413.97 414.82 2041834 414.82 down down correct
SNT.US Senstar Technologies Ltd. 20260901 0 1.77 1.77 1.6677 1.6677 1446 1.6677 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260901 0 1.77 1.77 1.7 1.7 5163 1.7 down down correct
SNY.US Sanofi 20260901 0 45.08 45.23 44.205 44.37 2014477 44.37 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260901 0 17.522 17.66 16.98 17.05 41527398 17.05 down down correct
SOHOB.US Sotherly Hotels Inc 20260901 0 2.95 2.95 2.95 2.95 0 2.95
SOHON.US Sotherly Hotels Inc 20260901 0 3.11 3.11 3.11 3.11 100 3.11
SOHOO.US Sotherly Hotels Inc 20260901 0 3.05 3.05 3.05 3.05 3156 3.05
SOHU.US Sohu.com Limited 20260901 0 14.1 14.49 13.7426 13.88 62233 13.88 down down correct
SONM.US Sonim Technologies Inc 20260901 0 3.64 3.64 3.46 3.525 3357 3.525 down up incorrect
SONO.US Sonos Inc 20260901 0 15.39 15.93 14.97 15.14 1348290 15.14 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260901 0 8.3 8.48 8.13 8.425 766046 8.425 up up correct
SOTK.US Sono 20260901 0 5.19 5.23 4.94 4.95 15909 4.95 down up incorrect
SPCB.US SuperCom Ltd 20260901 0 10.09 10.38 9.95 10.27 159017 10.27 up down incorrect
SPFI.US South Plains Financial Inc 20260901 0 43.48 44.01 43.48 43.71 169465 43.71 up down incorrect
SPOK.US Spok Holdings Inc 20260901 0 10.51 10.6449 10.51 10.56 140721 10.56 up up correct
SPRB.US Spruce Biosciences Inc 20260901 0 58.01 58.05 55.34 55.6 58126 55.6 down down correct
SPRO.US Spero Therapeutics Inc 20260901 0 1.22 1.22 1.18 1.2 382297 1.2 down down correct
SPSC.US SPS Commerce Inc 20260901 0 84.89 85.28 82.505 82.93 396632 82.93 down down correct
SPT.US Sprout Social Inc 20260901 0 11.19 11.49 11.0775 11.47 1421459 11.47 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260901 0 1.2 1.205 1.17 1.2 3573987 1.2
SPWR.US SunPower Corporation 20260901 0 0.289 0.289 0.262 0.2621 1462183 0.2621 down down correct
SQFT.US Presidio Property Trust Inc 20260901 0 1.79 1.79 1.52 1.54 219800 1.54 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260901 0 6.91 7.18 6.91 7.18 830 7.18 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260901 0 12.36 12.57 12.14 12.31 1762818 12.31 down down correct
SRAX.US SRAX Inc 20260901 0 0.0005 0.0005 0.0005 0.0005 6750 0.0005
SRCE.US 1st Source Corporation 20260901 0 85.44 86.27 84.55 84.9 80000 84.9 down down correct
SRNE.US Sorrento Therapeutics Inc 20260901 0 0.0009 0.0015 0.0006 0.0006 88266 0.0006 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20260901 0 20.88 21.82 20.5451 21.33 2623441 21.33 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260901 0 62.56 62.56 62.56 62.56 0 62.56
SRRK.US Scholar Rock Holding Corporation 20260901 0 56.45 57.7 55.33 55.89 763080 55.89 down down correct
SRTS.US Sensus Healthcare Inc 20260901 0 3.47 3.65 3.33 3.33 88418 3.33 down down correct
SRZN.US Surrozen Inc. Common Stock 20260901 0 21.72 22.475 21.651 22.2 124633 22.2 up down incorrect
SSB.US South State Corporation 20260901 0 104.49 105.5099 103.75 103.99 1097792 103.99 down up incorrect
SSBI.US Summit State Bank 20260901 0 12.81 12.86 12.81 12.86 494 12.86 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20260901 0 82.4 83.27 81.78 81.91 1319510 81.91 down down correct
SSP.US The E.W. Scripps Company 20260901 0 3.28 3.4 3.18 3.26 868846 3.26 down down correct
SSRM.US SSR Mining Inc 20260901 0 36.02 37.85 35.69 35.83 3591679 35.83 down down correct
SSTI.US ShotSpotter Inc 20260901 0 6.39 6.62 5.915 5.97 173686 5.97 down down correct
SSYS.US Stratasys Ltd 20260901 0 7.65 7.76 7.56 7.585 558233 7.585 down down correct
STAA.US STAAR Surgical Company 20260901 0 22.59 23.59 22.3583 23.52 737813 23.52 up up correct
STAB.US Statera Biopharma Inc 20260901 0 0.0002 0.0002 0.0002 0.0002 611494 0.0002
STBA.US S&T Bancorp Inc 20260901 0 49.47 49.86 48.88 49.2 187527 49.2 down down correct
STEP.US StepStone Group Inc 20260901 0 50.99 51.43 49.22 49.68 1132400 49.68 down down correct
STGW.US MDC Partners Inc 20260901 0 8.57 8.62 8.44 8.56 686122 8.56 down down correct
STIM.US Neuronetics Inc 20260901 0 2.8 2.925 2.75 2.84 779166 2.84 up up correct
STKS.US The ONE Group Hospitality Inc 20260901 0 1.67 1.68 1.65 1.65 9403 1.65 down down correct
STLD.US Steel Dynamics Inc 20260901 0 229.115 236.11 229.04 234.09 663601 234.09 up down incorrect
STNE.US StoneCo Ltd 20260901 0 9.58 9.9 9.53 9.66 4675613 9.66 up up correct
STOK.US Stoke Therapeutics Inc 20260901 0 29.94 31.38 29.94 30.89 726701 30.89 up up correct
STRA.US Strategic Education Inc 20260901 0 82.48 84.69 82.48 83.32 241556 83.32 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260901 0 96.61 97.17 96.502 96.8 1318585 96.8 up up correct
STRL.US Sterling Construction Company Inc 20260901 0 460.97 470.39 450.26 456.1 767409 456.1 down down correct
STRM.US Streamline Health Solutions Inc 20260901 0 0.495 0.495 0.47 0.485 183882 0.485 down down correct
STRO.US Sutro Biopharma Inc 20260901 0 19.97 21.04 19.89 20.82 129483 20.82 up up correct
STRR.US Star Equity Holdings Inc 20260901 0 10.2 10.49 10.1 10.3428 722 10.3428 up up correct
STRRP.US Star Equity Holdings Inc 20260901 0 9.74 9.74 9.47 9.56 10982 9.56 down down correct
STRS.US Stratus Properties Inc 20260901 0 18.98 19.35 18.76 18.76 13350 18.76 down down correct
STRT.US Strattec Security Corporation 20260901 0 69.26 70.58 66.9 69.18 94592 69.18 down down correct
STTK.US Shattuck Labs Inc 20260901 0 6.9 7.06 6.76 6.87 639566 6.87 down down correct
STX.US Seagate Technology Holdings plc 20260901 0 815.1 832.7566 802.11 816.64 2345471 816.64 up up correct
SUNS.US SLR Senior Investment Corp 20260901 0 7.42 7.514 7.42 7.47 74150 7.47 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260901 0 44.35 44.7519 43.53 43.74 757780 43.74 down down correct
SURG.US SurgePays Inc. Common Stock 20260901 0 0.17 0.1705 0.152 0.1563 2351204 0.1563 down down correct
SVC.US Service Properties Trust 20260901 0 7.72 7.755 7.545 7.67 1870149 7.67 down down correct
SVRA.US Savara Inc 20260901 0 5.32 5.405 5.29 5.35 1042089 5.35 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260901 0 0.01 0.01 0.01 0.01 3000 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260901 0 1.7 1.73 1.7 1.7 23595 1.7
SWAGW.US Software Acquisition Group Inc. III Warrant 20260901 0 0.0064 0.0064 0.0063 0.0063 301 0.0063 down down correct
SWBI.US Smith & Wesson Brands Inc 20260901 0 12.7 12.81 12.55 12.77 457275 12.77 up up correct
SWIM.US Latham Group Inc 20260901 0 6.97 7.05 6.845 6.875 947088 6.875 down down correct
SWKS.US Skyworks Solutions Inc 20260901 0 66 67.84 64.645 67.41 5291956 67.41 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260901 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260901 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260901 0 2.55 2.91 2.41 2.46 126039 2.46 down down correct
SY.US So 20260901 0 3 3 2.64 2.74 1279400 2.74 down down correct
SYBT.US Stock Yards Bancorp Inc 20260901 0 79.14 80.23 77.505 78.37 167201 78.37 down down correct
SYNA.US Synaptics Incorporated 20260901 0 95.29 96.37 93.41 95.17 1174041 95.17 down down correct
SYPR.US Sypris Solutions Inc 20260901 0 1.82 1.9399 1.805 1.84 40928 1.84 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260901 0 0.0004 0.0004 0.0004 0.0004 863 0.0004
SZZLU.US Sizzle Acquisition Corp. Unit 20260901 0 10.54 10.54 10.54 10.54 0 10.54
TACO.US Del Taco Restaurants Inc 20260901 0 10.49 10.5 10.48 10.49 43603 10.49
TACT.US TransAct Technologies Incorporated 20260901 0 4.9613 5.13 4.9613 5.1 14177 5.1 up down incorrect
TAIT.US Taitron Components Incorporated 20260901 0 1.94 2.12 1.94 2.03 32855 2.03 up up correct
TAKMX.US TAKMX 20260901 0 8.03 8.03 8.03 8.03 0 8.03
TALK.US Talkspace Inc 20260901 0 14.5 14.75 13.7 14.45 43183 14.45 down down correct
TANH.US Tantech Holdings Ltd 20260901 0 0.35 0.41 0.33 0.3398 6242782 0.3398 down up incorrect
TAOP.US Taoping Inc 20260901 0 0.8168 0.886 0.8 0.8804 66643 0.8804 up up correct
TARA.US Protara Therapeutics Inc 20260901 0 3.81 3.915 3.795 3.9 222070 3.9 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260901 0 73.86 75.08 73.515 74.05 587079 74.05 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260901 0 8.1 8.22 7.745 7.76 320903 7.76 down down correct
TATT.US TAT Technologies Ltd 20260901 0 36.19 37.23 36.19 36.75 134850 36.75 up down incorrect
TAYD.US Taylor Devices Inc 20260901 0 60.02 60.69 58.4885 59.99 35518 59.99 down down correct
TBBK.US The Bancorp Inc 20260901 0 64.64 65.555 63.64 64.35 284213 64.35 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260901 0 3.69 3.78 3.65 3.73 2346722 3.73 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260901 0 22.06 22.4499 22.06 22.36 20035 22.36 up down incorrect
TBNK.US Territorial Bancorp Inc 20260901 0 51.91 52.19 51.31 51.65 54073 51.65 down down correct
TBPH.US Theravance Biopharma Inc 20260901 0 17.08 17.08 17.025 17.03 840176 17.03 down down correct
TC.US TuanChe ADR 20260901 0 1.99 2.11 1.99 2.01 114263 2.01 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260901 0 96.65 97.175 94.935 95.67 476041 95.67 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260901 0 20.3 20.31 19.99 20.1 39841 20.1 down down correct
TCBK.US TriCo Bancshares 20260901 0 53.31 53.71 52.54 52.7 241569 52.7 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260901 0 17.4628 17.4628 17.4628 17.4628 454 17.4628
TCBX.US Third Coast Bancshares Inc. Common Stock 20260901 0 44.45 44.69 43.39 43.88 99268 43.88 down down correct
TCMD.US Tactile Systems Technology Inc 20260901 0 22.91 23.01 22.2 22.25 302610 22.25 down down correct
TCOM.US Trip.com Group Limited 20260901 0 44.27 44.52 43.8 43.84 2160482 43.84 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260901 0 17.35 17.35 17.29 17.29 6466 17.29 down down correct
TCPC.US BlackRock TCP Capital Corp 20260901 0 4.14 4.14 4.06 4.08 478468 4.08 down down correct
TCRX.US Tscan Therapeutics Inc 20260901 0 0.7226 0.7699 0.6556 0.6663 798745 0.6663 down down correct
TCX.US Tucows Inc 20260901 0 10.54 11 10.28 10.52 138962 10.52 down up incorrect
TDAC.US Trident Acquisitions Corp 20260901 0 10.83 10.85 10.83 10.845 3430 10.845 up up correct
TDS.US PV 20260901 0 19.17 19.1712 19.0301 19.11 13225 19.11 down down correct
TDUP.US ThredUp Inc 20260901 0 2.65 2.68 2.51 2.52 2262947 2.52 down down correct
TEAM.US Atlassian Corporation Plc 20260901 0 190.58 193.645 185.45 187.03 3812800 187.03 down down correct
TECH.US Bio 20260901 0 72.36 72.39 72.14 72.18 2893683 72.18 down down correct
TELA.US TELA Bio Inc 20260901 0 0.7877 0.835 0.7381 0.7913 300447 0.7913 up up correct
TENB.US Tenable Holdings Inc 20260901 0 37.45 38.075 35.27 35.47 3147899 35.47 down down correct
TENX.US Tenax Therapeutics Inc 20260901 0 1.79 1.85 1.77 1.8 4186314 1.8 up down incorrect
TER.US Teradyne Inc 20260901 0 341.3 342.305 328.1 335.46 2565409 335.46 down up incorrect
TFC.US PR 20260901 0 17.55 17.76 17.3 17.37 152525 17.37 down down correct
TFSL.US TFS Financial Corporation 20260901 0 17.52 17.563 17.305 17.38 768135 17.38 down down correct
TGLS.US Tecnoglass Inc 20260901 0 39.22 39.33 37.605 37.72 364511 37.72 down up incorrect
TGTX.US TG Therapeutics Inc 20260901 0 52.845 56.27 52.11 56.09 3196095 56.09 up down incorrect
TH.US Target Hospitality Corp 20260901 0 18.45 18.57 17.795 18.07 890173 18.07 down down correct
THFF.US First Financial Corporation 20260901 0 77.87 79.055 77.145 77.46 95635 77.46 down down correct
THRM.US Gentherm Incorporated 20260901 0 39 39.27 38.33 38.62 166507 38.62 down down correct
THRY.US Thryv Holdings Inc 20260901 0 1.91 1.91 1.78 1.8 736440 1.8 down down correct
TIGO.US Millicom International Cellular S.A 20260901 0 93.11 94.49 92.26 92.6 850916 92.6 down down correct
TIGR.US UP Fintech Holding Limited 20260901 0 4.97 5.02 4.86 4.88 1585200 4.88 down down correct
TIL.US Instil Bio Inc 20260901 0 7.71 7.81 7.59 7.69 11900 7.69 down down correct
TILE.US Interface Inc 20260901 0 37.67 38.1 36.66 37 722113 37 down down correct
TIPT.US Tiptree Inc 20260901 0 18.52 18.6 18.25 18.32 169409 18.32 down down correct
TITN.US Titan Machinery Inc 20260901 0 20.05 20.78 19.7215 20.54 436414 20.54 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260901 0 7.16 7.22 6.9307 7.08 85832 7.08 down down correct
TLF.US Tandy Leather Factory Inc 20260901 0 2.6 2.68 2.56 2.65 9118 2.65 up up correct
TLRY.US Tilray Inc 20260901 0 4.52 4.68 4.48 4.5 3476100 4.5 down down correct
TLS.US Telos Corporation 20260901 0 4.77 4.808 4.6288 4.72 573608 4.72 down down correct
TLSA.US Tiziana Life Sciences PLC 20260901 0 0.9923 0.9998 0.91 0.9636 515040 0.9636 down down correct
TMC.US TMC the metals company Inc 20260901 0 4.63 4.685 4.42 4.455 5955814 4.455 down down correct
TMCI.US Treace Medical Concepts Inc 20260901 0 4.63 4.689 4.55 4.6 254453 4.6 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260901 0 0.0063 0.0085 0.0052 0.0079 230590 0.0079 up up correct
TMDX.US TransMedics Group Inc 20260901 0 85.84 85.98 81.3401 82.24 883815 82.24 down down correct
TMUS.US T 20260901 0 181.8 183.62 180.38 182.16 3942000 182.16 up up correct
TNDM.US Tandem Diabetes Care Inc 20260901 0 21.98 22.2105 21.08 21.28 875273 21.28 down down correct
TNGX.US Bctg Acquisition Corp 20260901 0 22.6 23.06 22.07 22.35 1544226 22.35 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260901 0 13.94 14.12 13.395 13.98 498088 13.98 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260901 0 0.6933 0.7 0.682 0.6854 1080718 0.6854 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260901 0 1.69 1.71 1.63 1.63 3086 1.63 down down correct
TOPS.US Top Ships Inc 20260901 0 0.7356 0.7746 0.7342 0.7575 80487 0.7575 up up correct
TOUR.US Tuniu Corporation 20260901 0 4.92 5.03 4.91 4.95 6469 4.95 up up correct
TOWN.US TowneBank 20260901 0 37.04 37.325 36.33 36.48 603049 36.48 down down correct
TPST.US Tempest Therapeutics Inc 20260901 0 1.07 1.08 1.0311 1.05 158927 1.05 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260901 0 6.95 7.1785 6.8 7.07 205483 7.07 up up correct
TREE.US LendingTree Inc 20260901 0 27.51 27.645 27.07 27.37 368266 27.37 down down correct
TRIB.US Trinity Biotech plc 20260901 0 9.74 9.8 9.325 9.72 9434 9.72 down down correct
TRIN.US Trinity Capital Inc 20260901 0 18.52 18.63 18.25 18.34 1043247 18.34 down down correct
TRIP.US TripAdvisor Inc 20260901 0 9.38 9.595 9.345 9.46 2758527 9.46 up up correct
TRMB.US Trimble Inc 20260901 0 59.39 60.69 58.8 58.94 3648764 58.94 down down correct
TRMD.US TORM plc 20260901 0 33 33.45 32.76 33.21 761092 33.21 up up correct
TRMK.US Trustmark Corporation 20260901 0 45.53 45.77 45.03 45.18 239285 45.18 down down correct
TRNS.US Transcat Inc 20260901 0 85.8 86.36 84.435 84.88 61534 84.88 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260901 0 1.73 1.765 1.575 1.64 2757733 1.64 down down correct
TROO.US TROOPS Inc 20260901 0 2.25 2.4 2.23 2.34 374988 2.34 up up correct
TROW.US T. Rowe Price Group Inc 20260901 0 109.23 111.01 108.5101 108.975 1257957 108.975 down down correct
TRS.US TriMas Corporation 20260901 0 38.64 39.08 38.32 38.91 388579 38.91 up up correct
TRST.US TrustCo Bank Corp NY 20260901 0 56.74 57.26 55.53 56.15 176113 56.15 down down correct
TRTN.US PE 20260901 0 18.66 18.7614 18.66 18.7614 670 18.7614 up up correct
TRUP.US Trupanion Inc 20260901 0 29.05 29.17 27.65 27.88 400519 27.88 down down correct
TRVG.US trivago N.V 20260901 0 5.67 6.2 5.54 5.86 272700 5.86 up up correct
TRVI.US Trevi Therapeutics Inc 20260901 0 16.4 16.73 16.32 16.57 945050 16.57 up down incorrect
TRVN.US Trevena Inc 20260901 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 20260901 0 42.81 44.1 42.42 42.94 98722 42.94 up down incorrect
TSBK.US Timberland Bancorp Inc 20260901 0 45.83 46.15 44.61 45.02 39500 45.02 down down correct
TSCO.US Tractor Supply Company 20260901 0 34.85 35.495 34.635 34.71 7522660 34.71 down down correct
TSEM.US Tower Semiconductor Ltd 20260901 0 204.07 205.78 196.36 199.06 1753706 199.06 down down correct
TSHA.US Taysha Gene Therapies Inc 20260901 0 5.645 5.77 5.56 5.7 1762462 5.7 up up correct
TSLA.US Tesla Inc 20260901 0 360.855 362.7 352.96 356.09 35998050 356.09 down up incorrect
TTD.US The Trade Desk Inc 20260901 0 13.53 13.94 13.37 13.78 15870142 13.78 up up correct
TTEC.US TTEC Holdings Inc 20260901 0 1.34 1.36 1.3101 1.34 797385 1.34
TTEK.US Tetra Tech Inc 20260901 0 36.12 36.31 35.385 35.74 1948684 35.74 down down correct
TTGT.US TechTarget Inc 20260901 0 3.81 3.86 3.75 3.77 203106 3.77 down down correct
TTMI.US TTM Technologies Inc 20260901 0 116.68 119.16 113.82 115.33 1423121 115.33 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260901 0 2.58 2.6 2.44 2.44 10603 2.44 down up incorrect
TTWO.US Take 20260901 0 217.01 219.5399 214.14 216.68 2755925 216.68 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260901 0 3.13 3.21 3.09 3.1 64755 3.1 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260901 0 10.75 10.75 10.75 10.75 0 10.75
TVACW.US Thayer Ventures Acquisition Corporation 20260901 0 0.3818 0.3826 0.327 0.327 473 0.327 down down correct
TVTX.US Travere Therapeutics Inc 20260901 0 66 66.58 65.37 65.71 1074039 65.71 down down correct
TW.US Tradeweb Markets Inc 20260901 0 107.51 108.9 106.5 106.71 1190900 106.71 down down correct
TWIN.US Twin Disc Incorporated 20260901 0 22.69 23.01 22.1601 22.42 70055 22.42 down down correct
TWLVU.US Twelve Seas Investment Company II 20260901 0 10.16 10.16 10.16 10.16 0 10.16
TWST.US Twist Bioscience Corporation 20260901 0 135 138.1499 131 132.06 1275105 132.06 down down correct
TXG.US 10x Genomics Inc 20260901 0 61.79 62.21 59.755 59.98 1960031 59.98 down down correct
TXMD.US TherapeuticsMD Inc 20260901 0 2.17 2.225 2.17 2.17 29908 2.17
TXN.US Texas Instruments Incorporated 20260901 0 256.19 257.62 250.425 253.34 7042796 253.34 down down correct
TXRH.US Texas Roadhouse Inc 20260901 0 192.69 196.76 191.26 191.57 916200 191.57 down down correct
TYRA.US Tyra Biosciences Inc 20260901 0 24.99 25.59 24.84 25.3 423512 25.3 up up correct
TZOO.US Travelzoo 20260901 0 6.44 6.44 6.27 6.28 54760 6.28 down down correct
UAL.US United Airlines Holdings Inc 20260901 0 106.51 107.71 104.17 104.63 5172125 104.63 down down correct
UBCP.US United Bancorp Inc 20260901 0 15.55 15.89 15.5 15.71 1100 15.71 up up correct
UBOH.US United Bancshares Inc 20260901 0 39.25 39.3 39.25 39.3 1001 39.3 up up correct
UBSI.US United Bankshares Inc 20260901 0 47.07 47.31 46.32 46.5 716826 46.5 down down correct
UCL.US uCloudlink Group Inc 20260901 0 0.3655 0.4122 0.3624 0.3939 504111 0.3939 up up correct
UCTT.US Ultra Clean Holdings Inc 20260901 0 66.78 67.232 64.525 65.11 697258 65.11 down down correct
UEIC.US Universal Electronics Inc 20260901 0 4.51 4.64 4.51 4.605 19698 4.605 up up correct
UFCS.US United Fire Group Inc 20260901 0 53.96 54.7999 53.6342 54.15 104001 54.15 up down incorrect
UFPI.US UFP Industries Inc 20260901 0 83.47 84 81.94 82.47 423345 82.47 down up incorrect
UFPT.US UFP Technologies Inc 20260901 0 295.45 304.39 293.55 294.06 141422 294.06 down up incorrect
UG.US United 20260901 0 7.34 7.355 7.05 7.13 14994 7.13 down up incorrect
UHAL.US AMERCO 20260901 0 67 68.2 66.82 67.5 174502 67.5 up up correct
UK.US Ucommune International Ltd 20260901 0 2.05 2.1699 2.05 2.09 4140 2.09 up up correct
ULBI.US Ultralife Corporation 20260901 0 6.3 6.37 6.15 6.18 61720 6.18 down down correct
ULCC.US Frontier Group Holdings Inc 20260901 0 5.51 5.66 5.44 5.52 2880813 5.52 up up correct
ULH.US Universal Logistics Holdings Inc 20260901 0 18.6 19.135 18.01 18.41 27934 18.41 down down correct
ULTA.US Ulta Beauty Inc 20260901 0 527.84 551.96 527.84 545.66 821959 545.66 up up correct
UMBF.US UMB Financial Corporation 20260901 0 141.15 141.63 137.56 137.95 571106 137.95 down down correct
UNB.US Union Bankshares Inc 20260901 0 23.78 23.78 23.55 23.76 5336 23.76 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20260901 0 5.13 5.21 5.04 5.05 670994 5.05 down up incorrect
UNIT.US Uniti Group Inc 20260901 0 9.79 9.82 9.515 9.75 2228988 9.75 down up incorrect
UNTY.US Unity Bancorp Inc 20260901 0 58.03 58.4 57.36 57.8 44714 57.8 down up incorrect
UONE.US Urban One Inc 20260901 0 4.795 4.913 4.795 4.913 1990 4.913 up down incorrect
UONEK.US Urban One Inc 20260901 0 4.2255 4.2373 4.14 4.2 850 4.2 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260901 0 4.6094 4.752 4.26 4.27 1575756 4.27 down up incorrect
UPLD.US Upland Software Inc 20260901 0 4.28 4.3098 4.105 4.105 13426 4.105 down up incorrect
UPST.US Upstart Holdings Inc 20260901 0 28.02 28.28 27.1416 27.39 5282380 27.39 down up incorrect
UPWK.US Upwork Inc 20260901 0 8.93 9.24 8.89 9.19 4413127 9.19 up down incorrect
URBN.US Urban Outfitters Inc 20260901 0 80.5 80.5 76.9 79.29 1639531 79.29 down up incorrect
URGN.US UroGen Pharma Ltd 20260901 0 42.59 43.555 42.52 43.39 584191 43.39 up down incorrect
UROY.US Uranium Royalty Corp 20260901 0 4.09 4.2075 4.03 4.14 2228667 4.14 up down incorrect
USAU.US U.S. Gold Corp 20260901 0 15.5 15.65 15.05 15.13 209482 15.13 down up incorrect
USCB.US US Century Bank 20260901 0 22.11 22.34 21.7701 22.26 48445 22.26 up up correct
USEG.US U.S. Energy Corp 20260901 0 1.53 1.55 1.49 1.51 668356 1.51 down down correct
USIO.US Usio Inc 20260901 0 2.78 2.84 2.63 2.81 345098 2.81 up up correct
USLM.US United States Lime & Minerals Inc 20260901 0 117.32 118.02 114.54 115.05 114828 115.05 down down correct
USQIX.US USQ Core Real Estate Fund 20260901 0 14.16 14.16 14.16 14.16 0 14.16
UTHR.US United Therapeutics Corporation 20260901 0 514.2 517.75 510.45 512.7 456329 512.7 down down correct
UTMD.US Utah Medical Products Inc 20260901 0 70.58 72.28 70.55 71.76 14247 71.76 up up correct
UTSI.US UTStarcom Holdings Corp 20260901 0 2.3 2.3 2.3 2.3 607 2.3
UVSP.US Univest Financial Corporation 20260901 0 41.44 41.63 40.8568 41.1 167279 41.1 down down correct
UXIN.US Uxin Limited 20260901 0 1.14 1.16 1.12 1.13 27304 1.13 down down correct
VABK.US Virginia National Bankshares Corporation 20260901 0 46.425 46.425 46.2 46.35 6422 46.35 down down correct
VALN.US Valneva SE 20260901 0 6.6 6.71 6.4301 6.57 27431 6.57 down down correct
VALU.US Value Line Inc 20260901 0 37.63 40.3114 37.63 38.71 4232 38.71 up down incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260901 0 0.01 0.01 0.01 0.01 137 0.01
VBNK.US VersaBank Common Shares 20260901 0 19.03 19.25 18.815 18.965 126727 18.965 down down correct
VC.US Visteon Corporation 20260901 0 100.68 101.38 99.84 100.76 522200 100.76 up up correct
VCEL.US Vericel Corporation 20260901 0 39.87 41.435 39.655 40.5 651111 40.5 up up correct
VCMIX.US Versus Capital Multi 20260901 0 23.27 23.27 23.27 23.27 0 23.27
VCNX.US Vaccinex Inc 20260901 0 0.7501 0.7501 0.7501 0.7501 1 0.7501
VCRRX.US Versus Capital Real Assets Fund LLC 20260901 0 28.87 28.87 28.87 28.87 0 28.87
VCTR.US Victory Capital Holdings Inc 20260901 0 119.91 119.91 112.6 113.08 764304 113.08 down down correct
VCYT.US Veracyte Inc 20260901 0 42.97 43.74 42.28 43.43 872319 43.43 up down incorrect
VECO.US Veeco Instruments Inc 20260901 0 43.8 43.94 41.7 42.05 519734 42.05 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260901 0 10.24 10.24 9.3 9.4 18400 9.4 down up incorrect
VELO.US Velocity Acquisition Corp 20260901 0 11.51 11.65 11.2 11.25 856025 11.25 down up incorrect
VEON.US VEON Ltd 20260901 0 61.17 62.32 60.8 62.32 88852 62.32 up up correct
VERA.US Vera Therapeutics Inc 20260901 0 33.73 34.4 33.65 34.23 2996884 34.23 up up correct
VERB.US Verb Technology Company Inc 20260901 0 3.31 3.395 3.09 3.12 1908102 3.12 down down correct
VERI.US Veritone Inc 20260901 0 0.784 0.8158 0.76 0.785 1715443 0.785 up up correct
VERU.US Veru Inc 20260901 0 2.8 2.82 2.685 2.69 202991 2.69 down down correct
VERX.US Vertex Inc 20260901 0 14.12 14.27 13.76 13.83 1420435 13.83 down down correct
VFF.US Village Farms International Inc 20260901 0 2.83 2.9191 2.815 2.84 576306 2.84 up up correct
VFLEX.US VFLEX 20260901 0 28.07 28.07 28.07 28.07 0 28.07
VG.US Vonage Holdings Corp 20260901 0 14.96 15.155 14.58 15.11 13825720 15.11 up up correct
VIA.US Via Renewables Inc 20260901 0 27.5 28.12 27.16 27.5 353765 27.5
VIAV.US Viavi Solutions Inc 20260901 0 35.55 36.09 34.36 34.81 2986251 34.81 down down correct
VICR.US Vicor Corporation 20260901 0 183.1 184.85 175.805 175.99 770579 175.99 down down correct
VINC.US Vincerx Pharma Inc 20260901 0 0.0131 0.0131 0.0131 0.0131 614 0.0131
VINP.US Vinci Partners Investments Ltd 20260901 0 9.74 9.9 9.63 9.835 96085 9.835 up up correct
VIOT.US Viomi Technology Co. Ltd 20260901 0 0.9378 1.025 0.911 0.9693 299386 0.9693 up up correct
VIR.US Vir Biotechnology Inc 20260901 0 10.8 11.74 10.8 11.63 2777402 11.63 up up correct
VIRC.US Virco Mfg. Corporation 20260901 0 6 6.06 5.9101 6.06 19932 6.06 up up correct
VIRT.US Virtu Financial Inc 20260901 0 65.38 66.47 63.64 65.32 758368 65.32 down down correct
VISL.US Vislink Technologies Inc 20260901 0 3.16 3.28 3.15 3.28 1667 3.28 up up correct
VITL.US Vital Farms Inc 20260901 0 10.67 10.7 10.145 10.21 1100443 10.21 down down correct
VIVE.US Viveve Medical Inc 20260901 0 0.0002 0.0002 0.0002 0.0002 420 0.0002
VIVO.US Meridian Bioscience Inc 20260901 0 4.01 4.01 3.77 3.81 254895 3.81 down down correct
VKTX.US Viking Therapeutics Inc 20260901 0 32.61 33.71 32.38 33.67 1671311 33.67 up up correct
VLGEA.US Village Super Market Inc 20260901 0 43.45 43.945 41.675 42.98 43772 42.98 down down correct
VLY.US Valley National Bancorp 20260901 0 13.61 13.7 13.35 13.38 6663955 13.38 down down correct
VLYPO.US Valley National Bancorp 20260901 0 25.03 25.1 25.03 25.05 2239 25.05 up up correct
VLYPP.US Valley National Bancorp 20260901 0 25.2 25.21 25.19 25.19 5826 25.19 down down correct
VMAR.US Vision Marine Technologies Inc 20260901 0 7.71 8.1799 7.6 7.9 62962 7.9 up up correct
VMD.US Viemed Healthcare Inc 20260901 0 8.83 8.92 8.69 8.8 354076 8.8 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260901 0 5.36 5.435 5.32 5.42 584850 5.42 up up correct
VNET.US 21Vianet Group Inc 20260901 0 6.01 6.3095 5.91 6.22 4125156 6.22 up up correct
VNO.US PO 20260901 0 14.45 14.45 14.33 14.33 19093 14.33 down down correct
VNOM.US Viper Energy Partners LP 20260901 0 45.27 45.43 44.93 45.39 1116243 45.39 up up correct
VOD.US Vodafone Group Plc 20260901 0 16.04 16.16 16.01 16.05 3881529 16.05 up up correct
VOR.US Vor Biopharma Inc 20260901 0 22.32 22.88 22.0509 22.64 607335 22.64 up up correct
VRA.US Vera Bradley Inc 20260901 0 3.38 3.39 3.17 3.19 82898 3.19 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260901 0 5.36 5.56 5.22 5.24 43490 5.24 down down correct
VRDN.US Viridian Therapeutics Inc 20260901 0 23.02 23.34 22.885 23.03 997883 23.03 up up correct
VREX.US Varex Imaging Corporation 20260901 0 18.48 18.52 18.47 18.47 763134 18.47 down down correct
VRM.US Vroom Inc 20260901 0 9.2289 9.7082 9.1365 9.3 8769 9.3 up up correct
VRME.US VerifyMe Inc 20260901 0 0.6367 0.649 0.62 0.6395 44523 0.6395 up up correct
VRNS.US Varonis Systems Inc 20260901 0 42.97 43.24 41.92 42.35 1557539 42.35 down down correct
VRRM.US Verra Mobility Corporation 20260901 0 4.38 4.435 4.15 4.17 4161121 4.17 down down correct
VRSK.US Verisk Analytics Inc 20260901 0 193.43 197.21 192.98 194.35 983848 194.35 up up correct
VRSN.US VeriSign Inc 20260901 0 290.78 297.73 288 288.37 682154 288.37 down up incorrect
VRTS.US Virtus Investment Partners Inc 20260901 0 163.02 166.35 158.895 160 119722 160 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260901 0 548.6 551.4 545.08 547.65 730986 547.65 down up incorrect
VS.US Versus Systems Inc 20260901 0 1.24 1.31 1.24 1.25 20330 1.25 up down incorrect
VSAT.US Viasat Inc 20260901 0 66.75 68.17 65.83 66.28 1325860 66.28 down up incorrect
VSEC.US VSE Corporation 20260901 0 202.28 206.225 196.735 198.25 303070 198.25 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260901 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260901 0 5.46 5.46 5.46 5.46 0 5.46
VSLYX.US If Inv Snr Fnd Y 20260901 0 5.45 5.45 5.45 5.45 0 5.45
VSTM.US Verastem Inc 20260901 0 7.19 7.6399 7.13 7.61 2077294 7.61 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260901 0 0.2473 0.2514 0.24 0.2433 595802 0.2433 down down correct
VTRS.US Viatris Inc 20260901 0 16.69 16.91 16.51 16.63 6526531 16.63 down down correct
VTSI.US VirTra Inc 20260901 0 3.14 3.14 2.97 2.99 36643 2.99 down down correct
VTVT.US vTv Therapeutics Inc 20260901 0 31.55 32.59 31.55 31.95 52699 31.95 up up correct
VUZI.US Vuzix Corporation 20260901 0 2.56 2.599 2.41 2.42 812872 2.42 down down correct
VVOS.US Vivos Therapeutics Inc 20260901 0 0.1628 0.1768 0.1619 0.1686 17926252 0.1686 up up correct
VXRT.US Vaxart Inc 20260901 0 0.51 0.5189 0.49 0.4915 106804 0.4915 down up incorrect
VYGR.US Voyager Therapeutics Inc 20260901 0 3.42 3.48 3.35 3.43 461284 3.43 up down incorrect
WABC.US Westamerica Bancorporation 20260901 0 57.9 58.56 57.64 58.17 184440 58.17 up down incorrect
WAFD.US Washington Federal Inc 20260901 0 35.69 35.9 35.21 35.38 431030 35.38 down up incorrect
WAFDP.US Washington Federal Inc 20260901 0 16.74 16.74 16.55 16.55 9789 16.55 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260901 0 1.3208 1.37 1.3 1.33 15847 1.33 up up correct
WAL.US PA 20260901 0 24.85 24.969 24.6854 24.8 14188 24.8 down down correct
WALD.US Waldencast Acquisition Corp 20260901 0 1.37 1.37 1.315 1.35 226716 1.35 down down correct
WALDW.US Waldencast Acquisition Corp 20260901 0 0.028 0.028 0.028 0.028 0 0.028
WASH.US Washington Trust Bancorp Inc 20260901 0 39.01 39.31 38.49 38.56 158142 38.56 down down correct
WATT.US Energous Corporation 20260901 0 10.88 11 10.38 10.38 210359 10.38 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260901 0 6 6.47 5.7896 5.83 25302 5.83 down down correct
WB.US Weibo Corporation 20260901 0 6.83 6.879 6.79 6.8 1213101 6.8 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260901 0 42.59 42.86 41.62 41.71 651711 41.71 down up incorrect
WDAY.US Workday Inc 20260901 0 196.36 205.3729 195.95 198.38 3642331 198.38 up down incorrect
WDC.US Western Digital Corporation 20260901 0 443.39 457.62 439.28 450.44 5475779 450.44 up down incorrect
WDFC.US WD 20260901 0 214.22 215.36 211.93 212.65 89491 212.65 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260901 0 0.16 0.16 0.16 0.16 0 0.16
WEN.US The Wendy's Company 20260901 0 8.155 8.48 8.155 8.27 4712365 8.27 up down incorrect
WERN.US Werner Enterprises Inc 20260901 0 38.91 39.335 37.245 37.84 648254 37.84 down down correct
WEYS.US Weyco Group Inc 20260901 0 44.77 45.2 43.2 44.24 22004 44.24 down down correct
WFC.US PD 20260901 0 16 16.1 15.83 15.88 125840 15.88 down down correct
WFCF.US Where Food Comes From Inc 20260901 0 13.82 17.7499 13.82 14.12 23617 14.12 up up correct
WFCPX.US Wells Fargo & Co Non 20260901 0 16.57 16.57 16.57 16.57 0 16.57
WFRD.US Weatherford International plc Ordinary Shares 20260901 0 97.55 99.135 93.895 94.52 1482540 94.52 down down correct
WHF.US WhiteHorse Finance Inc 20260901 0 7.07 7.18 7 7.02 69683 7.02 down down correct
WHLM.US Wilhelmina International Inc 20260901 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260901 0 0.673 0.68 0.5481 0.5793 3009555 0.5793 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260901 0 36 36 36 36 0 36
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260901 0 9.001 9.99 8.74 9 51563 9 down up incorrect
WILC.US G. Willi 20260901 0 30.35 31.8 28.62 28.79 21185 28.79 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260901 0 1.34 1.36 1.3 1.33 62277 1.33 down up incorrect
WINA.US Winmark Corporation 20260901 0 330.92 330.92 317.83 326.05 75734 326.05 down up incorrect
WING.US Wingstop Inc 20260901 0 107 112.45 106.7 109.6 1377265 109.6 up down incorrect
WINT.US Windtree Therapeutics Inc 20260901 0 0.0002 0.0003 0.0002 0.0002 26138 0.0002
WIX.US Wix.com Ltd 20260901 0 86.44 96.79 86.44 88.375 2204001 88.375 up up correct
WKEY.US WISeKey International Holding AG 20260901 0 6.43 6.43 6.08 6.15 39343 6.15 down down correct
WKHS.US Workhorse Group Inc 20260901 0 3.41 4.0499 3.38 3.56 445076 3.56 up up correct
WKSP.US Worksport Ltd. Common Stock 20260901 0 0.57 0.614 0.5591 0.579 703308 0.579 up down incorrect
WLDN.US Willdan Group Inc 20260901 0 87.09 88.78 86.51 87.34 177852 87.34 up up correct
WLFC.US Willis Lease Finance Corporation 20260901 0 53.86 54.78 53.255 54.02 196876 54.02 up down incorrect
WMG.US Warner Music Group Corp 20260901 0 28.06 28.325 27.735 27.97 896595 27.97 down up incorrect
WNEB.US Western New England Bancorp Inc 20260901 0 13.66 13.78 13.44 13.54 43607 13.54 down down correct
WNW.US Wunong Net Technology Company Limited 20260901 0 2.52 2.52 2.44 2.44 93792 2.44 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260901 0 2.68 2.68 2.57 2.58 1584450 2.58 down up incorrect
WORX.US SCWorx Corp 20260901 0 5.25 5.7 5.25 5.7 463 5.7 up up correct
WPRT.US Westport Fuel Systems Inc 20260901 0 1.85 1.8791 1.83 1.85 60101 1.85
WRAP.US Wrap Technologies Inc 20260901 0 1.62 1.62 1.56 1.59 506644 1.59 down down correct
WRLD.US World Acceptance Corporation 20260901 0 182.6 184 180.01 180.31 52983 180.31 down down correct
WSBC.US WesBanco Inc 20260901 0 39.95 40.12 39.32 39.48 599632 39.48 down down correct
WSBF.US Waterstone Financial Inc 20260901 0 20.93 21.11 20.75 20.84 74243 20.84 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260901 0 20.49 20.52 19.61 19.7 2386100 19.63 down down correct
WSFS.US WSFS Financial Corporation 20260901 0 77.2 77.77 76.34 76.69 313908 76.69 down down correct
WTBA.US West Bancorporation Inc 20260901 0 28.19 28.455 27.89 28.08 39901 28.08 down down correct
WTER.US The Alkaline Water Company Inc 20260901 0 0.024 0.024 0.016 0.016 459361 0.016 down down correct
WTFC.US Wintrust Financial Corporation 20260901 0 150 151.35 148.25 148.74 353517 148.74 down down correct
WTW.US Weight Watchers International Inc 20260901 0 341.12 342.825 333.3 334.47 407099 334.47 down up incorrect
WVE.US Wave Life Sciences Ltd 20260901 0 4.85 4.98 4.805 4.97 3000386 4.97 up up correct
WVFC.US WVS Financial Corp 20260901 0 19.98 19.98 19.95 19.95 2300 19.95 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260901 0 2.28 2.32 2.195 2.32 9133 2.32 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260901 0 3.15 3.2 2.8701 2.97 139976 2.97 down down correct
WW.US WW International Inc 20260901 0 16.3 16.93 15.64 16.27 155997 16.27 down up incorrect
WWD.US Woodward Inc 20260901 0 337.88 342.16 333.77 336.58 671005 336.58 down down correct
WYNN.US Wynn Resorts Limited 20260901 0 89.63 92.08 89.44 90.6 1779908 90.6 up up correct
XAIR.US Beyond Air Inc 20260901 0 3.78 3.94 3.6 3.66 262946 3.66 down down correct
XBIO.US Xenetic Biosciences Inc 20260901 0 4.2 4.25 4 4.23 0 4.23 up up correct
XBIT.US XBiotech Inc 20260901 0 2.29 2.3093 2.19 2.22 221171 2.22 down down correct
XCAPX.US ACAP Strategic Fund 20260901 0 28.68 28.68 28.68 28.68 0 28.68
XCUR.US Exicure Inc 20260901 0 1.28 1.3 1.2301 1.3 16463 1.3 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260901 0 21.94 21.94 21.94 21.94 0 21.94
XEL.US Xcel Energy Inc 20260901 0 75.76 76.23 75.43 75.89 7159512 75.89 up up correct
XELB.US Xcel Brands Inc 20260901 0 0.8901 0.9212 0.834 0.9 93900 0.9 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260901 0 60.48 61.155 59.54 60 418793 60 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260901 0 8.42 8.615 8.38 8.43 1144087 8.43 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260901 0 3.97 4.11 3.97 4.07 203804 4.07 up up correct
XGN.US Exagen Inc 20260901 0 7.3 7.44 7.06 7.12 183884 7.12 down down correct
XILSX.US Pioneer ILS Interval Fund 20260901 0 10.88 10.88 10.88 10.88 0 10.88
XLO.US Xilio Therapeutics Inc. Common Stock 20260901 0 8.57 9.2481 8.57 8.88 31065 8.88 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260901 0 90.25 92.52 89.26 91.15 438642 91.15 up up correct
XNCR.US Xencor Inc 20260901 0 27.19 28.08 26.71 27.91 1475981 27.91 up up correct
XNET.US Xunlei Limited 20260901 0 4.88 4.93 4.81 4.825 256699 4.825 down down correct
XONE.US The ExOne Company 20260901 0 49.19 49.19 49.18 49.18 123960 49.18 down down correct
XOS.US Xos Inc 20260901 0 3.15 3.2541 3.0705 3.1 334168 3.1 down down correct
XP.US XP Inc 20260901 0 18.11 19.06 18.11 18.72 5700737 18.72 up up correct
XPEL.US XPEL Inc 20260901 0 48.63 49.37 48.01 48.17 197585 48.17 down down correct
XPER.US Xperi Holding Corporation 20260901 0 5.87 5.92 5.7827 5.8 537975 5.8 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260901 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260901 0 11.145 11.26 10.735 10.76 3582051 10.76 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260901 0 2.32 2.32 2.125 2.16 14430 2.16 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260901 0 3.21 3.28 3.145 3.16 2843560 3.16 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260901 0 9.21 9.21 9.21 9.21 0 9.21
XSICX.US Voya Senior Income Fund Class 20260901 0 9.18 9.18 9.18 9.18 0 9.18
XSIIX.US ING Senior Incm Fd 20260901 0 9.16 9.16 9.16 9.16 0 9.16
XSIWX.US ING Senior Incm Fd 20260901 0 9.22 9.22 9.22 9.22 0 9.22
XSLCX.US Invesco Senior Loan Fund Class 20260901 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260901 0 2.44 2.47 2.32 2.32 4018 2.32 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260901 0 3.06 3.8 2.51 2.61 440407 2.61 down down correct
YI.US 111 Inc 20260901 0 3.32 3.32 3.32 3.32 388 3.32
YJ.US Yunji Inc 20260901 0 2.57 2.57 2.345 2.41 115209 2.41 down down correct
YORW.US The York Water Company 20260901 0 34.09 34.1599 33.775 34.13 79970 34.13 up up correct
YQ.US 17 Education & Technology Group Inc 20260901 0 2.03 2.08 2.028 2.08 2700 2.08 up up correct
YTRA.US Yatra Online Inc 20260901 0 0.9774 0.9999 0.97 0.97 4900 0.97 down down correct
Z.US Zillow Group Inc 20260901 0 34.35 34.5825 33.125 33.45 3669718 33.45 down down correct
ZBRA.US Zebra Technologies Corporation 20260901 0 352 354.465 342.6 343.7 664006 343.7 down up incorrect
ZCMD.US Zhongchao Inc 20260901 0 0.8442 0.88 0.8442 0.859 327302 0.859 up up correct
ZD.US Ziff Davis Inc. 20260901 0 55.15 55.7 54.735 55.24 589015 55.24 up up correct
ZG.US Zillow Group Inc 20260901 0 35.2 35.365 34.08 34.36 666848 34.36 down up incorrect
ZION.US Zions Bancorporation National Association 20260901 0 66.66 67.47 66.17 66.36 1223700 66.36 down down correct
ZIONP.US Zions Bancorporation National Association 20260901 0 17.92 17.92 17.71 17.71 8570 17.71 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260901 0 3.96 3.96 3.95 3.95 202 3.95 down down correct
ZKIN.US ZK International Group Co. Ltd 20260901 0 1.27 1.3 1.2 1.24 56818 1.24 down down correct
ZLAB.US Zai Lab Limited 20260901 0 25.03 25.565 24.81 25.3 979687 25.3 up up correct
ZM.US Zoom Video Communications Inc 20260901 0 95 96.13 94.66 94.9 2572753 94.9 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260901 0 3.68 3.735 3.55 3.71 863023 3.71 up up correct
ZS.US Zscaler Inc 20260901 0 184.64 186.39 176.39 178.37 2274772 178.37 down down correct
ZUMZ.US Zumiez Inc 20260901 0 17.66 17.92 17.42 17.82 199231 17.82 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260901 0 12.13 12.15 10.48 12.15 248000 12.15 up up correct

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