| HIG.W |
H.I.G. Acquisition Corp WT [Higa/W] |
0.00 |
-0.01 |
-64.00% |
04/23/26 |
-- |
$3.28 |
N/A |
N/A |
N/A |
78,800 |
| HTB |
Hometrust Bancshares Inc |
41.48 |
-0.42 |
-1.00% |
04/23/26 |
-- |
$0.83 |
N/A |
N/A |
N/A |
250,500 |
| HTBK |
Heritage Commerce |
12.05 |
-0.20 |
-1.63% |
04/23/26 |
-- |
$0.24 |
N/A |
N/A |
N/A |
1,645,200 |
| HTH |
Hilltop Holdings Inc |
34.63 |
-0.23 |
-0.66% |
04/23/26 |
-- |
$0.54 |
N/A |
N/A |
N/A |
1,144,300 |
| HZO |
Marinemax Inc |
24.71 |
-0.36 |
-1.44% |
04/23/26 |
-- |
$-0.03 |
N/A |
N/A |
N/A |
1,163,300 |
| HZO.W |
Horizon Acquisition Corp II WT [Hzon/W] |
0.0025 |
-0.4475 |
-99.44% |
04/23/26 |
-- |
$-0.03 |
N/A |
N/A |
N/A |
35,600 |
| IBCP |
Independent Bank Corp |
31.98 |
-0.85 |
-2.60% |
04/23/26 |
-- |
$0.79 |
N/A |
N/A |
N/A |
990,300 |
| INDV |
Indivior Pharmaceuticals Inc |
29.30 |
-1.20 |
-3.93% |
04/23/26 |
-- |
$0.64 |
N/A |
N/A |
N/A |
6,782,200 |
| INTC |
Intel Corp |
43.87 |
-2.31 |
-5.00% |
04/23/26 |
-- |
$-0.11 |
N/A |
N/A |
N/A |
162,814,203 |
| ITGR |
Integer Holdings Corp |
84.10 |
-0.26 |
-0.31% |
04/23/26 |
-- |
$1.21 |
N/A |
N/A |
N/A |
1,227,900 |
| KDP |
Keurig Dr Pepper Inc |
26.59 |
-0.56 |
-2.06% |
04/23/26 |
-- |
$0.37 |
N/A |
N/A |
N/A |
18,317,000 |
| KHNGY |
Kuehne&Nagel Int ADR |
41.8300 |
-1.5800 |
-3.64% |
04/23/26 |
-- |
$0.44 |
N/A |
N/A |
N/A |
18,600 |
| KN |
Knowles Corp |
24.20 |
-0.58 |
-2.34% |
04/23/26 |
-- |
$0.14 |
N/A |
N/A |
N/A |
1,071,400 |
| KNSL |
Kinsale Capital Group Inc |
328.21 |
+1.49 |
+0.46% |
04/23/26 |
-- |
$4.71 |
N/A |
N/A |
N/A |
383,000 |
| LADR |
Ladder Capital Corp |
9.77 |
-0.23 |
-2.30% |
04/23/26 |
-- |
$0.14 |
N/A |
N/A |
N/A |
2,054,700 |
| LHX |
L3Harris Technologies Inc |
352.85 |
-10.85 |
-2.98% |
04/23/26 |
-- |
$2.57 |
N/A |
N/A |
N/A |
2,473,800 |
| LKQ |
LKQ Corp |
28.26 |
-0.30 |
-1.05% |
04/23/26 |
-- |
$0.67 |
N/A |
N/A |
N/A |
12,973,800 |
| LYTS |
L S I Industries |
19.13 |
-0.43 |
-2.20% |
04/23/26 |
-- |
$0.12 |
N/A |
N/A |
N/A |
293,900 |
| MBCN |
Middlefield Banc |
33.67 |
-1.25 |
-3.58% |
04/23/26 |
-- |
$0.62 |
N/A |
N/A |
N/A |
188,200 |
| MBLY |
Mobileye Global Inc Cl A |
7.62 |
-0.27 |
-3.42% |
04/23/26 |
-- |
$0.00 |
N/A |
N/A |
N/A |
7,289,900 |
| MGRC |
Mcgrath Rentcorp |
105.38 |
-0.46 |
-0.43% |
04/23/26 |
-- |
$1.13 |
N/A |
N/A |
N/A |
238,600 |
| MMSI |
Merit Medical Sys |
66.71 |
-1.62 |
-2.37% |
04/23/26 |
-- |
$0.73 |
N/A |
N/A |
N/A |
1,292,500 |
| MTX |
Minerals Technologies Inc |
65.26 |
-1.98 |
-2.94% |
04/23/26 |
-- |
$1.26 |
N/A |
N/A |
N/A |
813,300 |
| MYFW |
First Western Financial Inc |
24.47 |
+0.06 |
+0.25% |
04/23/26 |
-- |
$0.43 |
N/A |
N/A |
N/A |
57,800 |
| NBTB |
NBT Bancorp Inc |
40.71 |
-0.26 |
-0.63% |
04/23/26 |
-- |
$0.98 |
N/A |
N/A |
N/A |
710,900 |
| NDAQ |
Nasdaq Inc |
86.34 |
+0.07 |
+0.08% |
04/23/26 |
-- |
$0.93 |
N/A |
N/A |
N/A |
6,282,900 |
| NKSH |
Natl Bankshares Inc |
35.73 |
-0.77 |
-2.11% |
04/23/26 |
-- |
$0.65 |
N/A |
N/A |
N/A |
65,600 |
| NOK |
Nokia Corp ADR |
7.98 |
-0.32 |
-3.86% |
04/23/26 |
Before Open |
$0.06 |
N/A |
N/A |
N/A |
55,116,900 |
| NVCR |
Novocure Ltd Ord Sh |
11.81 |
-0.34 |
-2.80% |
04/23/26 |
-- |
$-0.40 |
N/A |
N/A |
N/A |
1,653,000 |
| OCFC |
Oceanfirst Financial Corp |
17.49 |
-0.31 |
-1.74% |
04/23/26 |
-- |
$0.39 |
N/A |
N/A |
N/A |
1,840,700 |
| OPBK |
Open Bank |
12.47 |
-0.15 |
-1.19% |
04/23/26 |
-- |
$0.41 |
N/A |
N/A |
N/A |
135,100 |
| ORI |
Old Republic International Corp |
37.91 |
+0.04 |
+0.11% |
04/23/26 |
-- |
$0.79 |
N/A |
N/A |
N/A |
9,944,100 |
| PCB |
Pcb Bancorp |
21.64 |
-0.08 |
-0.37% |
04/23/26 |
-- |
$0.67 |
N/A |
N/A |
N/A |
66,100 |
| PCG |
Pacific Gas & Electric Company |
17.32 |
-0.87 |
-4.78% |
04/23/26 |
-- |
$0.37 |
N/A |
N/A |
N/A |
46,476,600 |
| PECO |
Phillips Edison & Company Inc |
36.81 |
-0.68 |
-1.81% |
04/23/26 |
-- |
$0.67 |
N/A |
N/A |
N/A |
2,209,300 |
| PFG |
Principal Financial Group Inc |
85.07 |
-0.83 |
-0.97% |
04/23/26 |
-- |
$2.05 |
N/A |
N/A |
N/A |
8,210,700 |
| PFS |
Provident Financial Services |
20.29 |
+0.02 |
+0.10% |
04/23/26 |
-- |
$0.56 |
N/A |
N/A |
N/A |
2,219,200 |
| PG |
Procter & Gamble Company |
144.28 |
-0.56 |
-0.39% |
04/23/26 |
-- |
$1.57 |
N/A |
N/A |
N/A |
60,620,800 |
| PHM |
Pultegroup |
114.55 |
-3.30 |
-2.80% |
04/23/26 |
Before Open |
$1.83 |
N/A |
N/A |
N/A |
4,073,500 |
| PINE |
Alpine Income Property Trust Inc |
18.23 |
-0.76 |
-4.00% |
04/23/26 |
-- |
$0.53 |
N/A |
N/A |
N/A |
252,900 |
| POOL |
Pool Corp |
200.34 |
-4.02 |
-1.97% |
04/23/26 |
-- |
$1.34 |
N/A |
N/A |
N/A |
1,380,900 |
| PRCT |
Procept Biorobotics Corp |
25.79 |
+0.11 |
+0.43% |
04/23/26 |
-- |
$-0.54 |
N/A |
N/A |
N/A |
1,220,500 |
| RBCAA |
Republic Bancorp Inc |
66.81 |
-1.54 |
-2.25% |
04/23/26 |
-- |
$1.92 |
N/A |
N/A |
N/A |
161,700 |
| RES |
RPC Inc |
6.83 |
-0.02 |
-0.29% |
04/23/26 |
-- |
$0.01 |
N/A |
N/A |
N/A |
3,802,400 |
| RSG |
Republic Services |
219.30 |
-3.72 |
-1.67% |
04/23/26 |
-- |
$1.66 |
N/A |
N/A |
N/A |
2,266,400 |
| SABK |
South Atlantic Bancshares |
22.7500 |
unch |
unch |
04/23/26 |
-- |
$0.54 |
N/A |
N/A |
N/A |
6,400 |
| SAH |
Sonic Automotive |
60.04 |
-0.93 |
-1.53% |
04/23/26 |
-- |
$1.50 |
N/A |
N/A |
N/A |
988,700 |
| SAM |
Boston Beer Company |
223.21 |
-8.58 |
-3.70% |
04/23/26 |
-- |
$1.85 |
N/A |
N/A |
N/A |
197,900 |
| SBCF |
Seacoast Banking Corp |
29.33 |
+0.11 |
+0.38% |
04/23/26 |
-- |
$0.58 |
N/A |
N/A |
N/A |
2,577,700 |
| SES |
Ses AI Corp |
1.0500 |
-0.0400 |
-3.67% |
04/23/26 |
-- |
$-0.01 |
N/A |
N/A |
N/A |
3,580,800 |
