A |
 |
Agilent Technologies Inc |
148.21 |
149.39 |
144.41 |
145.21 |
1.56M |
-1.65% |
AACG |
 |
Ata Creativity Global |
0.85 |
0.85 |
0.77 |
0.84 |
8.7K |
2.44% |
ABM |
 |
ABM Industries, Inc |
53.21 |
53.33 |
52.86 |
53.28 |
202.2K |
-0.28% |
ACCD |
 |
Accolade Inc |
6.88 |
6.91 |
6.87 |
6.88 |
2.08M |
0.00% |
ACEL |
 |
Accel Entertainment Inc |
12.01 |
12.01 |
11.58 |
11.61 |
282.6K |
-3.09% |
ACET |
 |
Aceto Corporation |
1.06 |
1.06 |
0.96 |
0.97 |
1.31M |
-5.83% |
ACHC |
 |
Acadia Healthcr Company |
42.97 |
43.59 |
41.94 |
41.96 |
1.47M |
-1.78% |
ACIW |
 |
ACI Worldwide Inc |
54.15 |
54.15 |
52.73 |
52.89 |
564.5K |
-2.11% |
ACM |
 |
AECOM Technology Corporation |
108.85 |
109.73 |
106.79 |
107.16 |
796K |
-1.03% |
ACN |
 |
Accenture Ltd |
389.00 |
390.53 |
385.36 |
385.98 |
2.44M |
-0.35% |
ACTG |
 |
Acacia Research- Acacia Technologies |
4.29 |
4.35 |
4.23 |
4.26 |
149.5K |
-0.93% |
ACU |
 |
Acme United Corporation |
37.58 |
38.32 |
37.21 |
37.70 |
11.7K |
-1.08% |
ADBE |
 |
Adobe Systems Incorporated |
436.24 |
441.00 |
432.41 |
433.07 |
2.69M |
-0.54% |
ADP |
 |
Automatic Data Processing |
310.32 |
310.37 |
305.82 |
305.97 |
1.39M |
-0.97% |
ADPT |
 |
Adaptec, Inc |
8.03 |
8.19 |
7.66 |
7.84 |
1.56M |
-2.12% |
ADSK |
 |
Autodesk, Inc |
308.50 |
310.19 |
300.14 |
301.15 |
1.49M |
-2.13% |
ADT |
 |
ADT Inc |
7.57 |
7.62 |
7.51 |
7.54 |
5.52M |
0.00% |
ADUS |
 |
Addus HomeCare Corporation |
119.74 |
120.85 |
115.96 |
116.10 |
190.8K |
-3.04% |
ADV |
 |
Advantage Solutions Inc |
2.72 |
2.74 |
2.63 |
2.73 |
348.6K |
-0.36% |
AEYE |
 |
Audioeye Inc |
19.48 |
20.01 |
18.78 |
18.92 |
111.8K |
-2.72% |
AFYA |
 |
Afya Ltd Cl A |
16.77 |
16.80 |
16.53 |
16.58 |
104.8K |
-0.60% |
AGMH |
 |
Agm Group Holdings Inc Cl A |
0.83 |
0.83 |
0.77 |
0.80 |
50.1K |
-3.61% |
AGX |
 |
Argan, Inc |
163.62 |
168.26 |
158.00 |
161.60 |
698.6K |
-0.32% |
AGYS |
 |
Agilysys, Inc |
86.82 |
89.13 |
86.59 |
86.84 |
293.4K |
0.58% |
AIRT |
 |
Air T, Inc |
20.12 |
20.60 |
20.10 |
20.10 |
2.8K |
-1.08% |
AIT |
 |
Applied Industrial Technologies |
267.84 |
268.49 |
261.12 |
262.24 |
227.4K |
-2.05% |
AJG |
 |
Arthur J |
319.68 |
323.55 |
318.89 |
322.33 |
1.72M |
0.73% |
AKAM |
 |
Akamai Technologies, Inc |
99.73 |
100.11 |
98.56 |
99.64 |
1.48M |
0.03% |
ALC |
 |
Assisted Living Concepts, Inc |
91.48 |
91.57 |
89.42 |
89.56 |
1.25M |
-2.28% |
ALLE |
 |
Allegion Plc |
129.36 |
129.71 |
127.91 |
128.69 |
939.1K |
-0.47% |
ALRM |
 |
Alarm.com |
63.36 |
63.36 |
61.46 |
62.41 |
263.2K |
-1.53% |
ALT |
 |
iShares Diversified Alternatives Trust |
6.87 |
7.05 |
6.64 |
6.66 |
1.44M |
-3.62% |
ALTG |
 |
Alta Equipment Group Inc |
7.46 |
7.53 |
7.24 |
7.43 |
100.4K |
-0.40% |
ALTM |
 |
Altus Midstream Company |
5.75 |
5.76 |
5.73 |
5.73 |
9.01M |
-0.52% |
ALTR |
 |
Altera Corporation |
110.41 |
110.64 |
110.40 |
110.47 |
509.3K |
0.01% |
ALXO |
 |
Alx Oncology Holdings Inc |
1.20 |
1.20 |
1.08 |
1.09 |
980.5K |
-9.17% |
AM |
 |
American Greetings Corporation |
16.06 |
16.19 |
15.95 |
16.10 |
1.61M |
0.31% |
AMBO |
 |
Ambow Education Holding Ltd |
2.52 |
2.90 |
2.30 |
2.66 |
26.2K |
5.14% |
AMC |
 |
Amc Entertainment Holdings Inc |
3.10 |
3.12 |
3.03 |
3.10 |
6.11M |
0.00% |
AMCX |
 |
Amc Networks Cl A |
9.46 |
9.81 |
9.25 |
9.79 |
459.6K |
3.93% |
AMED |
 |
Amedisys, Inc |
92.27 |
92.27 |
91.76 |
91.98 |
125.7K |
-0.15% |
AMN |
 |
Ameron International Corporation |
26.28 |
26.33 |
24.94 |
25.21 |
662.8K |
-3.34% |
AMRC |
 |
Ameresco Inc |
20.96 |
21.25 |
20.29 |
20.73 |
275.4K |
-1.80% |
AMS |
 |
American Shared Hospital Services |
3.09 |
3.09 |
3.07 |
3.07 |
1.3K |
0.00% |
AMST |
 |
Amesite Inc |
3.25 |
3.34 |
3.08 |
3.22 |
8.5K |
-0.92% |
AMWL |
 |
American Well Corp Cl A |
11.49 |
11.76 |
11.14 |
11.36 |
56.2K |
-0.96% |
ANET |
 |
Arista Networks Inc |
116.85 |
120.32 |
116.51 |
118.47 |
8.73M |
2.78% |
ANGI |
 |
Homeservices Inc |
1.79 |
1.80 |
1.73 |
1.76 |
482.9K |
-1.12% |
ANSS |
 |
ANSYS, Inc |
346.81 |
349.41 |
342.19 |
344.86 |
556.3K |
-0.51% |
ANTE |
 |
Airnet Technology Inc |
0.45 |
0.45 |
0.45 |
0.45 |
4.4K |
0.00% |
ANY |
 |
Sphere 3D Corp |
0.78 |
0.82 |
0.75 |
0.77 |
413.9K |
-1.28% |
AON |
 |
Aon Corporation |
384.50 |
387.48 |
383.36 |
386.51 |
851.5K |
0.47% |
APCX |
 |
AppTech Payments Corp |
0.35 |
0.37 |
0.33 |
0.34 |
317.8K |
-5.56% |
APDN |
 |
Applied Dna Scns |
0.17 |
0.17 |
0.17 |
0.17 |
1.08M |
0.00% |
APEI |
 |
American Public Education, Inc |
21.92 |
22.19 |
21.77 |
21.87 |
103.7K |
-0.46% |
API |
 |
Advanced Photonix, Inc |
6.18 |
6.38 |
5.98 |
6.16 |
926.9K |
0.33% |
APLS |
 |
Apellis Pharmaceuticals Inc |
30.00 |
30.26 |
29.03 |
29.39 |
880.4K |
-2.68% |
APPF |
 |
Appfolio Cl A |
227.00 |
228.42 |
221.12 |
222.98 |
362K |
-1.58% |
APPN |
 |
Appian Corp Cl A |
33.62 |
33.92 |
32.80 |
33.16 |
304.2K |
-1.28% |
APPS |
 |
Digital Turbine |
4.64 |
5.20 |
4.40 |
4.90 |
25.4M |
-1.80% |
APRE |
 |
Aprea Therapeutics Inc |
3.87 |
4.10 |
3.75 |
3.83 |
22.8K |
-3.77% |
AQMS |
 |
Aqua Metals Inc |
2.20 |
2.21 |
2.00 |
2.08 |
87.3K |
-5.02% |
ARCO |
 |
Arcos Dorados Holdings Inc |
7.93 |
8.03 |
7.77 |
7.87 |
1.31M |
-0.88% |
AREB |
 |
American Rebel Holdings Inc |
1.25 |
1.25 |
1.10 |
1.12 |
105.3K |
-9.68% |
ARKR |
 |
Ark Restaurants Corp |
12.40 |
12.50 |
12.40 |
12.40 |
3.5K |
-4.62% |
ARMK |
 |
Aramark Holdings Corp |
38.17 |
38.72 |
37.91 |
38.09 |
2.69M |
0.18% |
AROC |
 |
Archrock Inc |
28.10 |
28.42 |
27.88 |
27.98 |
851.8K |
-0.32% |
ARW |
 |
Arrow Electronics, Inc |
109.52 |
110.49 |
105.00 |
106.98 |
1.1M |
-2.50% |
ASAN |
 |
Asana Inc Cl A |
22.19 |
22.48 |
21.07 |
21.82 |
2.74M |
0.32% |
ASGN |
 |
On Assignment, Inc |
83.11 |
83.64 |
78.69 |
78.77 |
674.2K |
-4.79% |
ASPN |
 |
Aspen Aerogels Inc |
11.66 |
11.72 |
11.28 |
11.47 |
1.07M |
-1.38% |
ASTC |
 |
Astrotech Corp |
6.85 |
7.11 |
6.80 |
6.81 |
2K |
-2.71% |
ASUR |
 |
Forgent Networks, Inc |
11.59 |
11.77 |
11.19 |
11.26 |
53.5K |
-3.10% |
ATAI |
 |
ATA Inc |
2.13 |
2.26 |
2.05 |
2.18 |
2.65M |
2.83% |
ATEN |
 |
A10 Networks Inc |
20.68 |
20.76 |
20.38 |
20.48 |
545.6K |
-0.34% |
ATGE |
 |
Adtalem Global Education Inc |
109.32 |
109.89 |
106.37 |
107.11 |
437.8K |
-1.89% |
ATHA |
 |
Athira Pharma Inc |
0.50 |
0.53 |
0.46 |
0.48 |
272.2K |
-5.88% |
ATHM |
 |
Autohome Inc |
28.29 |
28.29 |
27.27 |
27.45 |
465.8K |
0.18% |
ATOM |
 |
Atomera Inc |
9.90 |
10.03 |
8.91 |
9.02 |
552.7K |
-8.52% |
ATSG |
 |
Air Transport Services Group Inc |
22.25 |
22.29 |
22.23 |
22.23 |
1.48M |
0.00% |
ATUS |
 |
Altice USA Inc Cl A |
2.90 |
2.95 |
2.75 |
2.85 |
3.54M |
-2.73% |
AUUD |
 |
Auddia Inc |
0.46 |
0.46 |
0.39 |
0.41 |
430.3K |
-10.87% |
AVT |
 |
Avnet, Inc |
50.65 |
50.81 |
49.65 |
50.00 |
874.3K |
-0.95% |
AWRE |
 |
Aware, Inc |
1.67 |
1.78 |
1.63 |
1.69 |
101.4K |
1.20% |
AWX |
 |
Avalon Holdings Corporation |
3.36 |
3.57 |
3.30 |
3.42 |
12.1K |
1.79% |
AYRO |
 |
Ayro Inc |
0.64 |
0.66 |
0.64 |
0.64 |
60K |
0.00% |
AYTU |
 |
Aytu Bioscience Inc |
1.64 |
1.66 |
1.53 |
1.55 |
52.6K |
-7.19% |
AZPN |
 |
Aspen Technology, Inc. |
277.27 |
277.37 |
272.85 |
274.80 |
1.36M |
3.48% |
BAH |
 |
Booz Allen Hamilton Holding Corporation |
129.37 |
130.26 |
126.83 |
127.94 |
1.98M |
-0.94% |
BAND |
 |
Bandwidth Inc |
17.98 |
18.15 |
17.42 |
17.73 |
174.5K |
-1.50% |
BB |
 |
Blackberry Ltd |
5.18 |
5.34 |
5.09 |
5.25 |
27.3M |
1.74% |
BBGI |
 |
Beasley Broadcast Group, Inc |
7.71 |
7.76 |
7.71 |
7.76 |
2.1K |
-0.26% |
BBLG |
 |
Bone Biologics Corp |
1.15 |
1.17 |
1.11 |
1.13 |
104.3K |
-2.59% |
BBSI |
 |
Barrett Business Services, Inc |
43.17 |
43.63 |
42.38 |
42.38 |
70.4K |
-2.06% |
BBU |
 |
Brookfield Business Partners LP |
22.30 |
22.71 |
22.30 |
22.69 |
10.9K |
1.39% |
BCO |
 |
The Brinks Company |
91.75 |
91.75 |
90.03 |
91.41 |
242.4K |
-0.75% |
BDL |
 |
Flanigan`s Enterprises, Inc. |
25.28 |
25.29 |
25.14 |
25.25 |
3.1K |
-0.59% |
BDSX |
 |
Biodesix Inc |
1.02 |
1.03 |
0.99 |
1.00 |
239.5K |
-3.85% |
BECN |
 |
Beacon Roofing Supply, Inc |
120.15 |
121.16 |
119.05 |
119.70 |
936.1K |
-0.66% |
BEDU |
 |
Bright Scholar Education Holdings Ltd |
1.65 |
1.73 |
1.65 |
1.73 |
2.2K |
1.76% |
BEEM |
 |
Beam Global |
2.62 |
2.64 |
2.49 |
2.56 |
141.7K |
-1.54% |
BEKE |
 |
Ke Holdings Inc ADR |
18.33 |
18.53 |
17.89 |
17.92 |
4.63M |
0.34% |
BFAM |
 |
Bright Horizons Family Solutions Inc |
122.23 |
123.18 |
121.54 |
121.82 |
312.5K |
0.01% |
BGSF |
 |
Bg Staffing |
5.19 |
5.31 |
5.16 |
5.20 |
3.4K |
0.97% |
BH |
 |
Biglari Holdings Inc |
232.34 |
235.61 |
230.18 |
231.21 |
3.6K |
-0.91% |
BIDU |
 |
Baidu, Inc |
90.27 |
91.64 |
88.83 |
89.32 |
5.16M |
0.57% |
BIGC |
 |
Bigcommerce Holdings Inc |
6.62 |
6.69 |
6.46 |
6.51 |
551.4K |
-1.81% |
BILI |
 |
Bilibili Inc ADR |
18.86 |
19.22 |
18.41 |
18.51 |
7.77M |
2.49% |
BILL |
 |
Bill.com Holdings Inc |
64.88 |
67.54 |
62.06 |
62.13 |
28.42M |
-35.52% |
BIOX |
 |
Bioceres Crop Solutions Corp |
5.55 |
5.81 |
5.50 |
5.55 |
674.9K |
-0.54% |
BJRI |
 |
BJs Restaurants, Inc |
36.55 |
37.36 |
35.95 |
36.05 |
382.9K |
-1.90% |
BKD |
 |
Brookdale Senior Living, Inc |
4.63 |
4.65 |
4.53 |
4.55 |
1.11M |
-2.15% |
BKR |
 |
Michael Baker Corporation |
47.01 |
47.20 |
46.16 |
46.20 |
7.67M |
-1.66% |
BKUI |
 |
BNY Mellon ETF Trust |
49.64 |
49.64 |
49.62 |
49.63 |
4K |
-0.04% |
BKYI |
 |
Bio-Key Intl Inc |
1.29 |
1.29 |
1.21 |
1.24 |
142.9K |
-3.88% |
BL |
 |
Blackline Inc |
65.13 |
65.49 |
63.83 |
64.63 |
463.4K |
-0.77% |
BLBX |
 |
Blackboxstocks Inc |
2.97 |
3.45 |
2.97 |
3.27 |
144.9K |
9.36% |
BLIN |
 |
Bridgeline Digital Inc |
1.90 |
1.98 |
1.74 |
1.84 |
106.7K |
-3.16% |
BLKB |
 |
Blackbaud, Inc |
78.86 |
79.63 |
77.91 |
78.06 |
129.9K |
-0.83% |
BLNK |
 |
Blink Charging Company |
1.17 |
1.17 |
1.07 |
1.08 |
7.14M |
-6.90% |
BNGO |
 |
Bionano Genomics Inc |
5.67 |
5.95 |
5.55 |
5.84 |
115.8K |
2.10% |
BNR |
 |
Burning Rock Biotech Limited ADR |
6.21 |
6.80 |
6.21 |
6.48 |
8.9K |
2.53% |
BNTC |
 |
Benitec Biopharma Ltd |
11.42 |
11.42 |
10.51 |
10.51 |
25.9K |
-8.45% |
BORR |
 |
Borr Drilling Ltd |
3.42 |
3.45 |
3.24 |
3.25 |
5.1M |
-4.13% |
BOX |
 |
seacube container leasing ltd |
34.57 |
34.90 |
34.14 |
34.29 |
722.6K |
-0.55% |
BOXL |
 |
Boxlight Corp Cl A |
0.71 |
0.71 |
0.52 |
0.57 |
466.1K |
-18.57% |
BR |
 |
Broadridge Financial Solutions, Inc |
240.98 |
241.45 |
239.06 |
240.42 |
321.2K |
0.16% |
BRO |
 |
Brown & Brown, Inc |
107.76 |
108.64 |
107.43 |
108.58 |
1.93M |
0.75% |
BROG |
 |
Brooge Holdings Ltd |
1.05 |
1.07 |
1.03 |
1.03 |
9.9K |
-2.83% |
BRTX |
 |
BioRestorative Therapies Inc |
2.49 |
2.50 |
2.27 |
2.30 |
93.3K |
-7.63% |
BSY |
 |
British Sky Broadcasting Group plc (ADR) |
46.74 |
47.06 |
45.50 |
45.77 |
957.4K |
-2.08% |
BTBD |
 |
BT Brands Inc |
1.93 |
1.95 |
1.70 |
1.81 |
1.7K |
-3.21% |
BTCS |
 |
BTCS Inc |
2.96 |
3.04 |
2.60 |
2.69 |
587.6K |
-8.81% |
BV |
 |
Brightview Holdings Inc |
14.69 |
14.86 |
14.31 |
14.58 |
1.11M |
-3.06% |
BWXT |
 |
Bwx Technologies Inc |
113.40 |
114.81 |
112.82 |
114.43 |
781.5K |
1.45% |
BXC |
 |
BlueLinx Holdings Inc |
105.81 |
106.02 |
102.12 |
102.89 |
38.4K |
-3.00% |
BYD |
 |
Boyd Gaming Corporation |
80.00 |
80.50 |
76.38 |
77.22 |
1.85M |
-1.72% |
CABO |
 |
Cable One Inc |
283.90 |
283.90 |
271.19 |
281.21 |
237.2K |
-0.28% |
CACI |
 |
CACI International Inc |
378.10 |
381.92 |
373.66 |
376.18 |
367.3K |
0.25% |
CAE |
 |
Cascade Corporation |
23.83 |
23.95 |
23.69 |
23.80 |
497.3K |
0.21% |
CAH |
 |
Cardinal Health, Inc |
126.78 |
128.45 |
126.62 |
127.37 |
1.8M |
0.25% |
CAKE |
 |
The Cheesecake Factory Incorporated |
55.40 |
55.55 |
52.71 |
53.31 |
1.35M |
-4.07% |
CANG |
 |
Cango Inc ADR |
4.84 |
5.05 |
4.75 |
4.85 |
399.6K |
0.21% |
CAPL |
 |
Crossamerica Partners LP |
22.53 |
22.53 |
22.26 |
22.50 |
11.5K |
0.49% |
CARG |
 |
Cargurus Inc Cl A |
39.28 |
39.91 |
39.05 |
39.58 |
630.9K |
1.41% |
CARS |
 |
Cars.com Inc |
17.63 |
17.64 |
17.17 |
17.25 |
295.3K |
-1.60% |
CASS |
 |
Cass Information Systems |
42.97 |
43.26 |
42.30 |
43.05 |
44.7K |
-0.16% |
CBRL |
 |
Cracker Barrel Old Country Store, Inc |
59.43 |
60.26 |
57.04 |
57.50 |
983.4K |
-4.13% |
CBZ |
 |
CBIZ, Inc |
88.65 |
89.19 |
87.72 |
88.00 |
252.1K |
-0.73% |
CCEL |
 |
Cryo-Cell International, Inc. |
7.93 |
8.79 |
7.89 |
8.60 |
72.5K |
8.31% |